{"status":"ok","report":{"price_analysis":{"current":80.29,"change_1d":1.2,"change_7d":1.8,"change_30d":2.6,"high_30d":80.34,"low_30d":75.04,"position_in_range":99.0,"support":75.57,"resistance":79.81},"summary":"iShares Core Dividend Growth ETF(DGRO)은(는) Large Value를 추종하는 ETF입니다, 순자산 $40.46B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 86.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.56)가 시그널선(0.15)을 상회합니다(골든크로스). SMA20 77, SMA60 78 — 혼조세입니다. 볼린저밴드 75~80 (현재 위치 103%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 87","rsi_14":86.80781758957637,"macd":0.5571141670418172,"macd_signal":0.1496063860122003,"sma_20":77.3335,"sma_60":78.24816666666666,"bb_upper":80.14154041993702,"bb_lower":74.52545958006299,"atr_14":0.6653214285714303},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":72,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":86.8,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 87 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 87 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8876,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.89,"summary":"배당수익률 1.89%","metrics":[{"name":"배당수익률","value":1.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:48.165818+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Value","issuer":"iShares","category":"Large Value","expense_ratio":0.08,"aum":40455868000.0,"aum_display":"$40.46B","dividend_yield":1.96,"tracking_error":null,"holdings":[{"ticker":"AVGO","name":"Broadcom Inc","weight":3.42},{"ticker":"AAPL","name":"Apple Inc","weight":3.32},{"ticker":"MSFT","name":"Microsoft Corp","weight":3.16},{"ticker":"JPM","name":"JPMorgan Chase & Co","weight":2.87},{"ticker":"XOM","name":"Exxon Mobil Corp","weight":2.69},{"ticker":"ABBV","name":"AbbVie Inc","weight":2.56},{"ticker":"JNJ","name":"Johnson & Johnson","weight":2.55},{"ticker":"UNH","name":"UnitedHealth Group Inc","weight":2.34},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":2.24},{"ticker":"PM","name":"Philip Morris International Inc","weight":2.05}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":80.29,"change_pct":1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.35},{"date":"2016-10-25","close":27.29},{"date":"2016-10-26","close":27.32},{"date":"2016-10-27","close":27.27},{"date":"2016-10-28","close":27.21},{"date":"2016-10-31","close":27.22},{"date":"2016-11-01","close":27.02},{"date":"2016-11-02","close":26.91},{"date":"2016-11-03","close":26.85},{"date":"2016-11-04","close":26.78},{"date":"2016-11-07","close":27.34},{"date":"2016-11-08","close":27.43},{"date":"2016-11-09","close":27.84},{"date":"2016-11-10","close":28.07},{"date":"2016-11-11","close":28.07},{"date":"2016-11-14","close":28.12},{"date":"2016-11-15","close":28.26},{"date":"2016-11-16","close":28.19},{"date":"2016-11-17","close":28.26},{"date":"2016-11-18","close":28.22},{"date":"2016-11-21","close":28.3898},{"date":"2016-11-22","close":28.46},{"date":"2016-11-23","close":28.51},{"date":"2016-11-25","close":28.61},{"date":"2016-11-28","close":28.49},{"date":"2016-11-29","close":28.5699},{"date":"2016-11-30","close":28.53},{"date":"2016-12-01","close":28.51},{"date":"2016-12-02","close":28.5},{"date":"2016-12-05","close":28.63},{"date":"2016-12-06","close":28.72},{"date":"2016-12-07","close":29.0899},{"date":"2016-12-08","close":29.12},{"date":"2016-12-09","close":29.32},{"date":"2016-12-12","close":29.32},{"date":"2016-12-13","close":29.49},{"date":"2016-12-14","close":29.22},{"date":"2016-12-15","close":29.3171},{"date":"2016-12-16","close":29.29},{"date":"2016-12-19","close":29.35},{"date":"2016-12-20","close":29.43},{"date":"2016-12-21","close":29.2},{"date":"2016-12-22","close":29.15},{"date":"2016-12-23","close":29.17},{"date":"2016-12-27","close":29.22},{"date":"2016-12-28","close":29.0},{"date":"2016-12-29","close":29.02},{"date":"2016-12-30","close":28.9},{"date":"2017-01-03","close":29.06},{"date":"2017-01-04","close":29.21},{"date":"2017-01-05","close":29.12},{"date":"2017-01-06","close":29.2171},{"date":"2017-01-09","close":29.11},{"date":"2017-01-10","close":29.11},{"date":"2017-01-11","close":29.18},{"date":"2017-01-12","close":29.1},{"date":"2017-01-13","close":29.15},{"date":"2017-01-17","close":29.06},{"date":"2017-01-18","close":29.12},{"date":"2017-01-19","close":28.98},{"date":"2017-01-20","close":29.13},{"date":"2017-01-23","close":29.025},{"date":"2017-01-24","close":29.21},{"date":"2017-01-25","close":29.44},{"date":"2017-01-26","close":29.41},{"date":"2017-01-27","close":29.4},{"date":"2017-01-30","close":29.28},{"date":"2017-01-31","close":29.23},{"date":"2017-02-01","close":29.22},{"date":"2017-02-02","close":29.27},{"date":"2017-02-03","close":29.51},{"date":"2017-02-06","close":29.48},{"date":"2017-02-07","close":29.49},{"date":"2017-02-08","close":29.51},{"date":"2017-02-09","close":29.68},{"date":"2017-02-10","close":29.8},{"date":"2017-02-13","close":29.97},{"date":"2017-02-14","close":30.09},{"date":"2017-02-15","close":30.32},{"date":"2017-02-16","close":30.36},{"date":"2017-02-17","close":30.4},{"date":"2017-02-21","close":30.5671},{"date":"2017-02-22","close":30.57},{"date":"2017-02-23","close":30.63},{"date":"2017-02-24","close":30.68},{"date":"2017-02-27","close":30.7},{"date":"2017-02-28","close":30.62},{"date":"2017-03-01","close":31.03},{"date":"2017-03-02","close":30.88},{"date":"2017-03-03","close":30.87},{"date":"2017-03-06","close":30.8},{"date":"2017-03-07","close":30.69},{"date":"2017-03-08","close":30.68},{"date":"2017-03-09","close":30.69},{"date":"2017-03-10","close":30.83},{"date":"2017-03-13","close":30.82},{"date":"2017-03-14","close":30.74},{"date":"2017-03-15","close":30.99},{"date":"2017-03-16","close":30.95},{"date":"2017-03-17","close":30.89},{"date":"2017-03-20","close":30.83},{"date":"2017-03-21","close":30.48},{"date":"2017-03-22","close":30.54},{"date":"2017-03-23","close":30.5},{"date":"2017-03-24","close":30.31},{"date":"2017-03-27","close":30.27},{"date":"2017-03-28","close":30.47},{"date":"2017-03-29","close":30.44},{"date":"2017-03-30","close":30.53},{"date":"2017-03-31","close":30.45},{"date":"2017-04-03","close":30.37},{"date":"2017-04-04","close":30.39},{"date":"2017-04-05","close":30.27},{"date":"2017-04-06","close":30.34},{"date":"2017-04-07","close":30.33},{"date":"2017-04-10","close":30.34},{"date":"2017-04-11","close":30.31},{"date":"2017-04-12","close":30.18},{"date":"2017-04-13","close":29.98},{"date":"2017-04-17","close":30.23},{"date":"2017-04-18","close":30.15},{"date":"2017-04-19","close":30.08},{"date":"2017-04-20","close":30.31},{"date":"2017-04-21","close":30.3},{"date":"2017-04-24","close":30.59},{"date":"2017-04-25","close":30.85},{"date":"2017-04-26","close":30.79},{"date":"2017-04-27","close":30.87},{"date":"2017-04-28","close":30.74},{"date":"2017-05-01","close":30.78},{"date":"2017-05-02","close":30.78},{"date":"2017-05-03","close":30.78},{"date":"2017-05-04","close":30.82},{"date":"2017-05-05","close":30.91},{"date":"2017-05-08","close":30.91},{"date":"2017-05-09","close":30.87},{"date":"2017-05-10","close":30.89},{"date":"2017-05-11","close":30.81},{"date":"2017-05-12","close":30.76},{"date":"2017-05-15","close":30.92},{"date":"2017-05-16","close":30.9},{"date":"2017-05-17","close":30.43},{"date":"2017-05-18","close":30.47},{"date":"2017-05-19","close":30.66},{"date":"2017-05-22","close":30.8},{"date":"2017-05-23","close":30.87},{"date":"2017-05-24","close":30.92},{"date":"2017-05-25","close":31.08},{"date":"2017-05-26","close":31.08},{"date":"2017-05-30","close":31.06},{"date":"2017-05-31","close":31.09},{"date":"2017-06-01","close":31.31},{"date":"2017-06-02","close":31.42},{"date":"2017-06-05","close":31.39},{"date":"2017-06-06","close":31.25},{"date":"2017-06-07","close":31.32},{"date":"2017-06-08","close":31.32},{"date":"2017-06-09","close":31.44},{"date":"2017-06-12","close":31.44},{"date":"2017-06-13","close":31.57},{"date":"2017-06-14","close":31.58},{"date":"2017-06-15","close":31.57},{"date":"2017-06-16","close":31.53},{"date":"2017-06-19","close":31.76},{"date":"2017-06-20","close":31.55},{"date":"2017-06-21","close":31.52},{"date":"2017-06-22","close":31.54},{"date":"2017-06-23","close":31.57},{"date":"2017-06-26","close":31.58},{"date":"2017-06-27","close":31.25},{"date":"2017-06-28","close":31.47},{"date":"2017-06-29","close":31.25},{"date":"2017-06-30","close":31.32},{"date":"2017-07-03","close":31.44},{"date":"2017-07-05","close":31.45},{"date":"2017-07-06","close":31.2},{"date":"2017-07-07","close":31.38},{"date":"2017-07-10","close":31.34},{"date":"2017-07-11","close":31.28},{"date":"2017-07-12","close":31.45},{"date":"2017-07-13","close":31.51},{"date":"2017-07-14","close":31.64},{"date":"2017-07-17","close":31.61},{"date":"2017-07-18","close":31.6},{"date":"2017-07-19","close":31.72},{"date":"2017-07-20","close":31.73},{"date":"2017-07-21","close":31.71},{"date":"2017-07-24","close":31.65},{"date":"2017-07-25","close":31.8},{"date":"2017-07-26","close":31.72},{"date":"2017-07-27","close":31.66},{"date":"2017-07-28","close":31.62},{"date":"2017-07-31","close":31.68},{"date":"2017-08-01","close":31.74},{"date":"2017-08-02","close":31.76},{"date":"2017-08-03","close":31.76},{"date":"2017-08-04","close":31.81},{"date":"2017-08-07","close":31.84},{"date":"2017-08-08","close":31.8},{"date":"2017-08-09","close":31.82},{"date":"2017-08-10","close":31.47},{"date":"2017-08-11","close":31.5},{"date":"2017-08-14","close":31.78},{"date":"2017-08-15","close":31.79},{"date":"2017-08-16","close":31.84},{"date":"2017-08-17","close":31.38},{"date":"2017-08-18","close":31.29},{"date":"2017-08-21","close":31.36},{"date":"2017-08-22","close":31.64},{"date":"2017-08-23","close":31.52},{"date":"2017-08-24","close":31.44},{"date":"2017-08-25","close":31.53},{"date":"2017-08-28","close":31.52},{"date":"2017-08-29","close":31.56},{"date":"2017-08-30","close":31.65},{"date":"2017-08-31","close":31.8},{"date":"2017-09-01","close":31.87},{"date":"2017-09-05","close":31.6},{"date":"2017-09-06","close":31.74},{"date":"2017-09-07","close":31.76},{"date":"2017-09-08","close":31.78},{"date":"2017-09-11","close":32.17},{"date":"2017-09-12","close":32.3},{"date":"2017-09-13","close":32.29},{"date":"2017-09-14","close":32.36},{"date":"2017-09-15","close":32.41},{"date":"2017-09-18","close":32.47},{"date":"2017-09-19","close":32.49},{"date":"2017-09-20","close":32.53},{"date":"2017-09-21","close":32.43},{"date":"2017-09-22","close":32.44},{"date":"2017-09-25","close":32.47},{"date":"2017-09-26","close":32.27},{"date":"2017-09-27","close":32.35},{"date":"2017-09-28","close":32.41},{"date":"2017-09-29","close":32.47},{"date":"2017-10-02","close":32.63},{"date":"2017-10-03","close":32.68},{"date":"2017-10-04","close":32.7},{"date":"2017-10-05","close":32.85},{"date":"2017-10-06","close":32.81},{"date":"2017-10-09","close":32.75},{"date":"2017-10-10","close":32.88},{"date":"2017-10-11","close":32.94},{"date":"2017-10-12","close":32.93},{"date":"2017-10-13","close":32.93},{"date":"2017-10-16","close":32.95},{"date":"2017-10-17","close":32.99},{"date":"2017-10-18","close":33.1},{"date":"2017-10-19","close":33.19},{"date":"2017-10-20","close":33.35},{"date":"2017-10-23","close":33.32},{"date":"2017-10-24","close":33.35},{"date":"2017-10-25","close":33.22},{"date":"2017-10-26","close":33.29},{"date":"2017-10-27","close":33.37},{"date":"2017-10-30","close":33.17},{"date":"2017-10-31","close":33.17},{"date":"2017-11-01","close":33.24},{"date":"2017-11-02","close":33.3},{"date":"2017-11-03","close":33.42},{"date":"2017-11-06","close":33.36},{"date":"2017-11-07","close":33.38},{"date":"2017-11-08","close":33.46},{"date":"2017-11-09","close":33.33},{"date":"2017-11-10","close":33.32},{"date":"2017-11-13","close":33.39},{"date":"2017-11-14","close":33.4},{"date":"2017-11-15","close":33.22},{"date":"2017-11-16","close":33.52},{"date":"2017-11-17","close":33.42},{"date":"2017-11-20","close":33.49},{"date":"2017-11-21","close":33.68},{"date":"2017-11-22","close":33.59},{"date":"2017-11-24","close":33.64},{"date":"2017-11-27","close":33.68},{"date":"2017-11-28","close":34.11},{"date":"2017-11-29","close":34.29},{"date":"2017-11-30","close":34.56},{"date":"2017-12-01","close":34.5},{"date":"2017-12-04","close":34.65},{"date":"2017-12-05","close":34.49},{"date":"2017-12-06","close":34.44},{"date":"2017-12-07","close":34.48},{"date":"2017-12-08","close":34.64},{"date":"2017-12-11","close":34.74},{"date":"2017-12-12","close":34.81},{"date":"2017-12-13","close":34.81},{"date":"2017-12-14","close":34.63},{"date":"2017-12-15","close":34.92},{"date":"2017-12-18","close":35.09},{"date":"2017-12-19","close":34.81},{"date":"2017-12-20","close":34.8},{"date":"2017-12-21","close":34.84},{"date":"2017-12-22","close":34.85},{"date":"2017-12-26","close":34.8},{"date":"2017-12-27","close":34.83},{"date":"2017-12-28","close":34.91},{"date":"2017-12-29","close":34.78},{"date":"2018-01-02","close":28.6068},{"date":"2018-01-03","close":28.738},{"date":"2018-01-04","close":28.8855},{"date":"2018-01-05","close":29.0822},{"date":"2018-01-08","close":29.1068},{"date":"2018-01-09","close":29.1806},{"date":"2018-01-10","close":29.1478},{"date":"2018-01-11","close":29.3363},{"date":"2018-01-12","close":29.5413},{"date":"2018-01-16","close":29.5003},{"date":"2018-01-17","close":29.8118},{"date":"2018-01-18","close":29.7462},{"date":"2018-01-19","close":29.9101},{"date":"2018-01-22","close":30.0741},{"date":"2018-01-23","close":30.0495},{"date":"2018-01-24","close":30.0741},{"date":"2018-01-25","close":30.1396},{"date":"2018-01-26","close":30.4921},{"date":"2018-01-29","close":30.3118},{"date":"2018-01-30","close":29.9347},{"date":"2018-01-31","close":29.8773},{"date":"2018-02-01","close":29.8364},{"date":"2018-02-02","close":29.279},{"date":"2018-02-05","close":28.074},{"date":"2018-02-06","close":28.5085},{"date":"2018-02-07","close":28.4593},{"date":"2018-02-08","close":27.4265},{"date":"2018-02-09","close":27.8609},{"date":"2018-02-12","close":28.2216},{"date":"2018-02-13","close":28.3281},{"date":"2018-02-14","close":28.656},{"date":"2018-02-15","close":29.0249},{"date":"2018-02-16","close":29.1068},{"date":"2018-02-20","close":28.8445},{"date":"2018-02-21","close":28.6888},{"date":"2018-02-22","close":28.7052},{"date":"2018-02-23","close":29.0986},{"date":"2018-02-26","close":29.4429},{"date":"2018-02-27","close":29.0822},{"date":"2018-02-28","close":28.7216},{"date":"2018-03-01","close":28.3527},{"date":"2018-03-02","close":28.4675},{"date":"2018-03-05","close":28.7708},{"date":"2018-03-06","close":28.7872},{"date":"2018-03-07","close":28.7298},{"date":"2018-03-08","close":28.8855},{"date":"2018-03-09","close":29.3609},{"date":"2018-03-12","close":29.2544},{"date":"2018-03-13","close":29.1314},{"date":"2018-03-14","close":28.9101},{"date":"2018-03-15","close":28.9101},{"date":"2018-03-16","close":28.9593},{"date":"2018-03-19","close":28.6314},{"date":"2018-03-20","close":28.6478},{"date":"2018-03-21","close":28.5658},{"date":"2018-03-22","close":27.8422},{"date":"2018-03-23","close":27.2652},{"date":"2018-03-26","close":27.9741},{"date":"2018-03-27","close":27.6032},{"date":"2018-03-28","close":27.6032},{"date":"2018-03-29","close":27.9411},{"date":"2018-04-02","close":27.3312},{"date":"2018-04-03","close":27.7103},{"date":"2018-04-04","close":28.0317},{"date":"2018-04-05","close":28.1719},{"date":"2018-04-06","close":27.5949},{"date":"2018-04-09","close":27.6856},{"date":"2018-04-10","close":28.0647},{"date":"2018-04-11","close":27.8999},{"date":"2018-04-12","close":28.1142},{"date":"2018-04-13","close":28.0235},{"date":"2018-04-16","close":28.2625},{"date":"2018-04-17","close":28.4356},{"date":"2018-04-18","close":28.4356},{"date":"2018-04-19","close":28.2955},{"date":"2018-04-20","close":28.1059},{"date":"2018-04-23","close":28.1224},{"date":"2018-04-24","close":27.8504},{"date":"2018-04-25","close":27.9081},{"date":"2018-04-26","close":28.1059},{"date":"2018-04-27","close":28.1389},{"date":"2018-04-30","close":27.9246},{"date":"2018-05-01","close":27.8752},{"date":"2018-05-02","close":27.6361},{"date":"2018-05-03","close":27.5455},{"date":"2018-05-04","close":27.9411},{"date":"2018-05-07","close":27.9906},{"date":"2018-05-08","close":27.9576},{"date":"2018-05-09","close":28.1636},{"date":"2018-05-10","close":28.4109},{"date":"2018-05-11","close":28.5345},{"date":"2018-05-14","close":28.5757},{"date":"2018-05-15","close":28.4274},{"date":"2018-05-16","close":28.5428},{"date":"2018-05-17","close":28.518},{"date":"2018-05-18","close":28.4851},{"date":"2018-05-21","close":28.6994},{"date":"2018-05-22","close":28.617},{"date":"2018-05-23","close":28.6911},{"date":"2018-05-24","close":28.6334},{"date":"2018-05-25","close":28.6334},{"date":"2018-05-29","close":28.2543},{"date":"2018-05-30","close":28.6252},{"date":"2018-05-31","close":28.3697},{"date":"2018-06-01","close":28.6334},{"date":"2018-06-04","close":28.79},{"date":"2018-06-05","close":28.7736},{"date":"2018-06-06","close":29.0291},{"date":"2018-06-07","close":29.0538},{"date":"2018-06-08","close":29.1609},{"date":"2018-06-11","close":29.1527},{"date":"2018-06-12","close":29.1692},{"date":"2018-06-13","close":29.062},{"date":"2018-06-14","close":29.0703},{"date":"2018-06-15","close":29.1362},{"date":"2018-06-18","close":28.9961},{"date":"2018-06-19","close":28.8807},{"date":"2018-06-20","close":28.856},{"date":"2018-06-21","close":28.7076},{"date":"2018-06-22","close":28.7653},{"date":"2018-06-25","close":28.5345},{"date":"2018-06-26","close":28.5105},{"date":"2018-06-27","close":28.2784},{"date":"2018-06-28","close":28.3696},{"date":"2018-06-29","close":28.411},{"date":"2018-07-02","close":28.4691},{"date":"2018-07-03","close":28.3862},{"date":"2018-07-05","close":28.6265},{"date":"2018-07-06","close":28.8089},{"date":"2018-07-09","close":29.0326},{"date":"2018-07-10","close":29.1818},{"date":"2018-07-11","close":28.9498},{"date":"2018-07-12","close":29.1072},{"date":"2018-07-13","close":29.1404},{"date":"2018-07-16","close":29.1487},{"date":"2018-07-17","close":29.3061},{"date":"2018-07-18","close":29.3559},{"date":"2018-07-19","close":29.2564},{"date":"2018-07-20","close":29.2398},{"date":"2018-07-23","close":29.2896},{"date":"2018-07-24","close":29.3973},{"date":"2018-07-25","close":29.6542},{"date":"2018-07-26","close":29.82},{"date":"2018-07-27","close":29.7205},{"date":"2018-07-30","close":29.6625},{"date":"2018-07-31","close":29.8697},{"date":"2018-08-01","close":29.7703},{"date":"2018-08-02","close":29.8531},{"date":"2018-08-03","close":30.0355},{"date":"2018-08-06","close":30.1184},{"date":"2018-08-07","close":30.1598},{"date":"2018-08-08","close":30.1515},{"date":"2018-08-09","close":30.1101},{"date":"2018-08-10","close":29.9194},{"date":"2018-08-13","close":29.8283},{"date":"2018-08-14","close":29.994},{"date":"2018-08-15","close":29.936},{"date":"2018-08-16","close":30.251},{"date":"2018-08-17","close":30.4416},{"date":"2018-08-20","close":30.5245},{"date":"2018-08-21","close":30.5576},{"date":"2018-08-22","close":30.4664},{"date":"2018-08-23","close":30.425},{"date":"2018-08-24","close":30.5659},{"date":"2018-08-27","close":30.7317},{"date":"2018-08-28","close":30.7317},{"date":"2018-08-29","close":30.8311},{"date":"2018-08-30","close":30.6736},{"date":"2018-08-31","close":30.7068},{"date":"2018-09-04","close":30.7068},{"date":"2018-09-05","close":30.7814},{"date":"2018-09-06","close":30.8062},{"date":"2018-09-07","close":30.7399},{"date":"2018-09-10","close":30.8145},{"date":"2018-09-11","close":30.8394},{"date":"2018-09-12","close":30.8062},{"date":"2018-09-13","close":30.9803},{"date":"2018-09-14","close":31.0052},{"date":"2018-09-17","close":30.9306},{"date":"2018-09-18","close":31.0383},{"date":"2018-09-19","close":31.0466},{"date":"2018-09-20","close":31.3284},{"date":"2018-09-21","close":31.3781},{"date":"2018-09-24","close":31.1461},{"date":"2018-09-25","close":31.03},{"date":"2018-09-26","close":30.8949},{"date":"2018-09-27","close":30.8949},{"date":"2018-09-28","close":30.9033},{"date":"2018-10-01","close":31.0034},{"date":"2018-10-02","close":31.0367},{"date":"2018-10-03","close":31.045},{"date":"2018-10-04","close":30.9116},{"date":"2018-10-05","close":30.7699},{"date":"2018-10-08","close":30.8783},{"date":"2018-10-09","close":30.7532},{"date":"2018-10-10","close":29.9443},{"date":"2018-10-11","close":29.2355},{"date":"2018-10-12","close":29.494},{"date":"2018-10-15","close":29.394},{"date":"2018-10-16","close":29.9443},{"date":"2018-10-17","close":30.0277},{"date":"2018-10-18","close":29.6358},{"date":"2018-10-19","close":29.6608},{"date":"2018-10-22","close":29.4523},{"date":"2018-10-23","close":29.2939},{"date":"2018-10-24","close":28.5768},{"date":"2018-10-25","close":28.9687},{"date":"2018-10-26","close":28.5768},{"date":"2018-10-29","close":28.6018},{"date":"2018-10-30","close":29.0521},{"date":"2018-10-31","close":29.2439},{"date":"2018-11-01","close":29.5607},{"date":"2018-11-02","close":29.419},{"date":"2018-11-05","close":29.6441},{"date":"2018-11-06","close":29.8443},{"date":"2018-11-07","close":30.3613},{"date":"2018-11-08","close":30.3779},{"date":"2018-11-09","close":30.2278},{"date":"2018-11-12","close":29.7775},{"date":"2018-11-13","close":29.7525},{"date":"2018-11-14","close":29.5691},{"date":"2018-11-15","close":29.8943},{"date":"2018-11-16","close":30.036},{"date":"2018-11-19","close":29.7359},{"date":"2018-11-20","close":29.2272},{"date":"2018-11-21","close":29.2189},{"date":"2018-11-23","close":29.1188},{"date":"2018-11-26","close":29.4607},{"date":"2018-11-27","close":29.5524},{"date":"2018-11-28","close":30.0777},{"date":"2018-11-29","close":30.0444},{"date":"2018-11-30","close":30.3362},{"date":"2018-12-03","close":30.528},{"date":"2018-12-04","close":29.6692},{"date":"2018-12-06","close":29.5357},{"date":"2018-12-07","close":28.9437},{"date":"2018-12-10","close":28.9604},{"date":"2018-12-11","close":28.9437},{"date":"2018-12-12","close":29.0854},{"date":"2018-12-13","close":29.0854},{"date":"2018-12-14","close":28.5684},{"date":"2018-12-17","close":28.0316},{"date":"2018-12-18","close":27.9981},{"date":"2018-12-19","close":27.5955},{"date":"2018-12-20","close":27.3019},{"date":"2018-12-21","close":26.8993},{"date":"2018-12-24","close":26.1528},{"date":"2018-12-26","close":27.2851},{"date":"2018-12-27","close":27.5871},{"date":"2018-12-28","close":27.5619},{"date":"2018-12-31","close":27.8303},{"date":"2019-01-02","close":27.78},{"date":"2019-01-03","close":27.1258},{"date":"2019-01-04","close":27.931},{"date":"2019-01-07","close":28.0484},{"date":"2019-01-08","close":28.2916},{"date":"2019-01-09","close":28.3671},{"date":"2019-01-10","close":28.4846},{"date":"2019-01-11","close":28.5013},{"date":"2019-01-14","close":28.3587},{"date":"2019-01-15","close":28.5852},{"date":"2019-01-16","close":28.6775},{"date":"2019-01-17","close":28.8872},{"date":"2019-01-18","close":29.3149},{"date":"2019-01-22","close":29.013},{"date":"2019-01-23","close":29.0801},{"date":"2019-01-24","close":29.0633},{"date":"2019-01-25","close":29.1975},{"date":"2019-01-28","close":28.971},{"date":"2019-01-29","close":29.0214},{"date":"2019-01-30","close":29.3653},{"date":"2019-01-31","close":29.5666},{"date":"2019-02-01","close":29.6085},{"date":"2019-02-04","close":29.7847},{"date":"2019-02-05","close":29.8853},{"date":"2019-02-06","close":29.9105},{"date":"2019-02-07","close":29.7092},{"date":"2019-02-08","close":29.7259},{"date":"2019-02-11","close":29.7343},{"date":"2019-02-12","close":30.1118},{"date":"2019-02-13","close":30.1957},{"date":"2019-02-14","close":30.0531},{"date":"2019-02-15","close":30.4641},{"date":"2019-02-19","close":30.4976},{"date":"2019-02-20","close":30.615},{"date":"2019-02-21","close":30.5563},{"date":"2019-02-22","close":30.7157},{"date":"2019-02-25","close":30.7492},{"date":"2019-02-26","close":30.6905},{"date":"2019-02-27","close":30.6905},{"date":"2019-02-28","close":30.6821},{"date":"2019-03-01","close":30.8247},{"date":"2019-03-04","close":30.6905},{"date":"2019-03-05","close":30.657},{"date":"2019-03-06","close":30.4808},{"date":"2019-03-07","close":30.246},{"date":"2019-03-08","close":30.1873},{"date":"2019-03-11","close":30.5647},{"date":"2019-03-12","close":30.5983},{"date":"2019-03-13","close":30.7576},{"date":"2019-03-14","close":30.7828},{"date":"2019-03-15","close":30.9673},{"date":"2019-03-18","close":31.0847},{"date":"2019-03-19","close":31.0428},{"date":"2019-03-20","close":30.7796},{"date":"2019-03-21","close":31.058},{"date":"2019-03-22","close":30.5433},{"date":"2019-03-25","close":30.518},{"date":"2019-03-26","close":30.788},{"date":"2019-03-27","close":30.7121},{"date":"2019-03-28","close":30.8218},{"date":"2019-03-29","close":31.0074},{"date":"2019-04-01","close":31.3364},{"date":"2019-04-02","close":31.2942},{"date":"2019-04-03","close":31.3533},{"date":"2019-04-04","close":31.4461},{"date":"2019-04-05","close":31.5895},{"date":"2019-04-08","close":31.6233},{"date":"2019-04-09","close":31.4208},{"date":"2019-04-10","close":31.4967},{"date":"2019-04-11","close":31.5221},{"date":"2019-04-12","close":31.7077},{"date":"2019-04-15","close":31.7246},{"date":"2019-04-16","close":31.7921},{"date":"2019-04-17","close":31.7246},{"date":"2019-04-18","close":31.7583},{"date":"2019-04-22","close":31.733},{"date":"2019-04-23","close":31.927},{"date":"2019-04-24","close":31.9017},{"date":"2019-04-25","close":31.8005},{"date":"2019-04-26","close":31.9355},{"date":"2019-04-29","close":32.003},{"date":"2019-04-30","close":32.1717},{"date":"2019-05-01","close":31.9439},{"date":"2019-05-02","close":31.9186},{"date":"2019-05-03","close":32.1548},{"date":"2019-05-06","close":32.0789},{"date":"2019-05-07","close":31.5727},{"date":"2019-05-08","close":31.5052},{"date":"2019-05-09","close":31.4714},{"date":"2019-05-10","close":31.6402},{"date":"2019-05-13","close":30.9567},{"date":"2019-05-14","close":31.193},{"date":"2019-05-15","close":31.2858},{"date":"2019-05-16","close":31.5642},{"date":"2019-05-17","close":31.4292},{"date":"2019-05-20","close":31.2942},{"date":"2019-05-21","close":31.5474},{"date":"2019-05-22","close":31.4714},{"date":"2019-05-23","close":31.1424},{"date":"2019-05-24","close":31.2099},{"date":"2019-05-28","close":30.8555},{"date":"2019-05-29","close":30.6783},{"date":"2019-05-30","close":30.7036},{"date":"2019-05-31","close":30.3155},{"date":"2019-06-03","close":30.4674},{"date":"2019-06-04","close":31.1002},{"date":"2019-06-05","close":31.4124},{"date":"2019-06-06","close":31.6233},{"date":"2019-06-07","close":31.8174},{"date":"2019-06-10","close":31.927},{"date":"2019-06-11","close":31.927},{"date":"2019-06-12","close":31.9186},{"date":"2019-06-13","close":32.0283},{"date":"2019-06-14","close":32.003},{"date":"2019-06-17","close":31.9249},{"date":"2019-06-18","close":32.222},{"date":"2019-06-19","close":32.2814},{"date":"2019-06-20","close":32.5785},{"date":"2019-06-21","close":32.5445},{"date":"2019-06-24","close":32.4766},{"date":"2019-06-25","close":32.1626},{"date":"2019-06-26","close":32.1201},{"date":"2019-06-27","close":32.205},{"date":"2019-06-28","close":32.4257},{"date":"2019-07-01","close":32.6804},{"date":"2019-07-02","close":32.7228},{"date":"2019-07-03","close":32.9435},{"date":"2019-07-05","close":32.918},{"date":"2019-07-08","close":32.7313},{"date":"2019-07-09","close":32.7058},{"date":"2019-07-10","close":32.7737},{"date":"2019-07-11","close":32.8671},{"date":"2019-07-12","close":33.0029},{"date":"2019-07-15","close":33.0114},{"date":"2019-07-16","close":32.9605},{"date":"2019-07-17","close":32.7568},{"date":"2019-07-18","close":32.8926},{"date":"2019-07-19","close":32.7483},{"date":"2019-07-22","close":32.7822},{"date":"2019-07-23","close":33.0623},{"date":"2019-07-24","close":33.2491},{"date":"2019-07-25","close":33.1472},{"date":"2019-07-26","close":33.3424},{"date":"2019-07-29","close":33.317},{"date":"2019-07-30","close":33.2406},{"date":"2019-07-31","close":32.8841},{"date":"2019-08-01","close":32.5106},{"date":"2019-08-02","close":32.3408},{"date":"2019-08-05","close":31.458},{"date":"2019-08-06","close":31.823},{"date":"2019-08-07","close":31.7891},{"date":"2019-08-08","close":32.3408},{"date":"2019-08-09","close":32.205},{"date":"2019-08-12","close":31.84},{"date":"2019-08-13","close":32.2644},{"date":"2019-08-14","close":31.3137},{"date":"2019-08-15","close":31.3731},{"date":"2019-08-16","close":31.84},{"date":"2019-08-19","close":32.222},{"date":"2019-08-20","close":32.0013},{"date":"2019-08-21","close":32.2729},{"date":"2019-08-22","close":32.3323},{"date":"2019-08-23","close":31.5259},{"date":"2019-08-26","close":31.8824},{"date":"2019-08-27","close":31.7721},{"date":"2019-08-28","close":32.0437},{"date":"2019-08-29","close":32.3917},{"date":"2019-08-30","close":32.4342},{"date":"2019-09-03","close":32.2474},{"date":"2019-09-04","close":32.5615},{"date":"2019-09-05","close":32.9605},{"date":"2019-09-06","close":33.0199},{"date":"2019-09-09","close":33.0878},{"date":"2019-09-10","close":33.2066},{"date":"2019-09-11","close":33.4358},{"date":"2019-09-12","close":33.5632},{"date":"2019-09-13","close":33.5547},{"date":"2019-09-16","close":33.4019},{"date":"2019-09-17","close":33.4698},{"date":"2019-09-18","close":33.5292},{"date":"2019-09-19","close":33.4953},{"date":"2019-09-20","close":33.3509},{"date":"2019-09-23","close":33.4273},{"date":"2019-09-24","close":33.2223},{"date":"2019-09-25","close":33.3932},{"date":"2019-09-26","close":33.3419},{"date":"2019-09-27","close":33.2992},{"date":"2019-09-30","close":33.4359},{"date":"2019-10-01","close":32.9575},{"date":"2019-10-02","close":32.3595},{"date":"2019-10-03","close":32.5645},{"date":"2019-10-04","close":33.0429},{"date":"2019-10-07","close":32.8891},{"date":"2019-10-08","close":32.4022},{"date":"2019-10-09","close":32.6585},{"date":"2019-10-10","close":32.8891},{"date":"2019-10-11","close":33.2565},{"date":"2019-10-14","close":33.2138},{"date":"2019-10-15","close":33.4957},{"date":"2019-10-16","close":33.453},{"date":"2019-10-17","close":33.5896},{"date":"2019-10-18","close":33.5299},{"date":"2019-10-21","close":33.7349},{"date":"2019-10-22","close":33.7349},{"date":"2019-10-23","close":33.7861},{"date":"2019-10-24","close":33.7605},{"date":"2019-10-25","close":33.9057},{"date":"2019-10-28","close":34.0595},{"date":"2019-10-29","close":34.162},{"date":"2019-10-30","close":34.2218},{"date":"2019-10-31","close":34.0937},{"date":"2019-11-01","close":34.3585},{"date":"2019-11-04","close":34.5037},{"date":"2019-11-05","close":34.5123},{"date":"2019-11-06","close":34.572},{"date":"2019-11-07","close":34.6831},{"date":"2019-11-08","close":34.76},{"date":"2019-11-11","close":34.7087},{"date":"2019-11-12","close":34.7685},{"date":"2019-11-13","close":34.8027},{"date":"2019-11-14","close":34.8112},{"date":"2019-11-15","close":35.0163},{"date":"2019-11-18","close":35.0334},{"date":"2019-11-19","close":34.9906},{"date":"2019-11-20","close":34.854},{"date":"2019-11-21","close":34.8198},{"date":"2019-11-22","close":34.9138},{"date":"2019-11-25","close":35.1529},{"date":"2019-11-26","close":35.2042},{"date":"2019-11-27","close":35.358},{"date":"2019-11-29","close":35.2469},{"date":"2019-12-02","close":34.9906},{"date":"2019-12-03","close":34.7002},{"date":"2019-12-04","close":34.965},{"date":"2019-12-05","close":35.0419},{"date":"2019-12-06","close":35.358},{"date":"2019-12-09","close":35.264},{"date":"2019-12-10","close":35.2298},{"date":"2019-12-11","close":35.2982},{"date":"2019-12-12","close":35.6826},{"date":"2019-12-13","close":35.657},{"date":"2019-12-16","close":35.8846},{"date":"2019-12-17","close":35.919},{"date":"2019-12-18","close":35.8503},{"date":"2019-12-19","close":35.9276},{"date":"2019-12-20","close":36.1252},{"date":"2019-12-23","close":36.1252},{"date":"2019-12-24","close":36.1166},{"date":"2019-12-26","close":36.2369},{"date":"2019-12-27","close":36.254},{"date":"2019-12-30","close":36.065},{"date":"2019-12-31","close":36.1423},{"date":"2020-01-02","close":36.3915},{"date":"2020-01-03","close":36.065},{"date":"2020-01-06","close":36.0822},{"date":"2020-01-07","close":35.9362},{"date":"2020-01-08","close":36.065},{"date":"2020-01-09","close":36.3056},{"date":"2020-01-10","close":36.1853},{"date":"2020-01-13","close":36.4001},{"date":"2020-01-14","close":36.4001},{"date":"2020-01-15","close":36.4173},{"date":"2020-01-16","close":36.7437},{"date":"2020-01-17","close":36.8382},{"date":"2020-01-21","close":36.7008},{"date":"2020-01-22","close":36.7265},{"date":"2020-01-23","close":36.7781},{"date":"2020-01-24","close":36.4688},{"date":"2020-01-27","close":35.9619},{"date":"2020-01-28","close":36.2111},{"date":"2020-01-29","close":36.1338},{"date":"2020-01-30","close":36.3228},{"date":"2020-01-31","close":35.6011},{"date":"2020-02-03","close":35.7987},{"date":"2020-02-04","close":36.297},{"date":"2020-02-05","close":36.8296},{"date":"2020-02-06","close":36.8812},{"date":"2020-02-07","close":36.6406},{"date":"2020-02-10","close":36.8211},{"date":"2020-02-11","close":36.8726},{"date":"2020-02-12","close":37.053},{"date":"2020-02-13","close":36.9843},{"date":"2020-02-14","close":36.9843},{"date":"2020-02-18","close":36.7781},{"date":"2020-02-19","close":36.8984},{"date":"2020-02-20","close":36.8125},{"date":"2020-02-21","close":36.5633},{"date":"2020-02-24","close":35.4723},{"date":"2020-02-25","close":34.4156},{"date":"2020-02-26","close":34.2437},{"date":"2020-02-27","close":32.7575},{"date":"2020-02-28","close":32.3709},{"date":"2020-03-02","close":33.7455},{"date":"2020-03-03","close":32.8176},{"date":"2020-03-04","close":34.2094},{"date":"2020-03-05","close":33.0754},{"date":"2020-03-06","close":32.62},{"date":"2020-03-09","close":30.1458},{"date":"2020-03-10","close":31.529},{"date":"2020-03-11","close":29.9482},{"date":"2020-03-12","close":27.0359},{"date":"2020-03-13","close":29.639},{"date":"2020-03-16","close":26.2885},{"date":"2020-03-17","close":27.9465},{"date":"2020-03-18","close":26.5204},{"date":"2020-03-19","close":26.4002},{"date":"2020-03-20","close":25.1029},{"date":"2020-03-23","close":24.0462},{"date":"2020-03-24","close":26.5634},{"date":"2020-03-25","close":26.9678},{"date":"2020-03-26","close":28.8471},{"date":"2020-03-27","close":27.9204},{"date":"2020-03-30","close":28.8211},{"date":"2020-03-31","close":28.2235},{"date":"2020-04-01","close":26.9851},{"date":"2020-04-02","close":27.7472},{"date":"2020-04-03","close":27.2969},{"date":"2020-04-06","close":29.1502},{"date":"2020-04-07","close":29.1155},{"date":"2020-04-08","close":30.1721},{"date":"2020-04-09","close":30.7696},{"date":"2020-04-13","close":30.25},{"date":"2020-04-14","close":30.9602},{"date":"2020-04-15","close":30.0682},{"date":"2020-04-16","close":30.0249},{"date":"2020-04-17","close":31.1247},{"date":"2020-04-20","close":30.5358},{"date":"2020-04-21","close":29.6438},{"date":"2020-04-22","close":30.1894},{"date":"2020-04-23","close":30.2067},{"date":"2020-04-24","close":30.6484},{"date":"2020-04-27","close":31.2892},{"date":"2020-04-28","close":31.3585},{"date":"2020-04-29","close":32.086},{"date":"2020-04-30","close":31.5058},{"date":"2020-05-01","close":30.6224},{"date":"2020-05-04","close":30.6397},{"date":"2020-05-05","close":30.8043},{"date":"2020-05-06","close":30.4405},{"date":"2020-05-07","close":30.7523},{"date":"2020-05-08","close":31.3932},{"date":"2020-05-11","close":31.2546},{"date":"2020-05-12","close":30.5445},{"date":"2020-05-13","close":29.895},{"date":"2020-05-14","close":30.3626},{"date":"2020-05-15","close":30.3539},{"date":"2020-05-18","close":31.5404},{"date":"2020-05-19","close":31.0121},{"date":"2020-05-20","close":31.5491},{"date":"2020-05-21","close":31.3325},{"date":"2020-05-22","close":31.3066},{"date":"2020-05-26","close":32.0513},{"date":"2020-05-27","close":32.7701},{"date":"2020-05-28","close":32.6142},{"date":"2020-05-29","close":32.6576},{"date":"2020-06-01","close":32.6922},{"date":"2020-06-02","close":33.0559},{"date":"2020-06-03","close":33.7314},{"date":"2020-06-04","close":33.8527},{"date":"2020-06-05","close":34.8139},{"date":"2020-06-08","close":35.3682},{"date":"2020-06-09","close":34.8486},{"date":"2020-06-10","close":34.2857},{"date":"2020-06-11","close":32.0687},{"date":"2020-06-12","close":32.6056},{"date":"2020-06-15","close":32.8575},{"date":"2020-06-16","close":33.5027},{"date":"2020-06-17","close":33.2237},{"date":"2020-06-18","close":33.2411},{"date":"2020-06-19","close":32.9709},{"date":"2020-06-22","close":33.0057},{"date":"2020-06-23","close":33.0929},{"date":"2020-06-24","close":32.2647},{"date":"2020-06-25","close":32.6396},{"date":"2020-06-26","close":31.8811},{"date":"2020-06-29","close":32.3781},{"date":"2020-06-30","close":32.7791},{"date":"2020-07-01","close":32.7355},{"date":"2020-07-02","close":32.9186},{"date":"2020-07-06","close":33.3109},{"date":"2020-07-07","close":32.875},{"date":"2020-07-08","close":32.9883},{"date":"2020-07-09","close":32.5699},{"date":"2020-07-10","close":33.1017},{"date":"2020-07-13","close":33.1191},{"date":"2020-07-14","close":33.5114},{"date":"2020-07-15","close":33.9298},{"date":"2020-07-16","close":33.9124},{"date":"2020-07-17","close":33.9909},{"date":"2020-07-20","close":33.8775},{"date":"2020-07-21","close":34.2524},{"date":"2020-07-22","close":34.4791},{"date":"2020-07-23","close":34.3396},{"date":"2020-07-24","close":34.0432},{"date":"2020-07-27","close":34.1391},{"date":"2020-07-28","close":34.0344},{"date":"2020-07-29","close":34.4268},{"date":"2020-07-30","close":34.1739},{"date":"2020-07-31","close":34.1914},{"date":"2020-08-03","close":34.3832},{"date":"2020-08-04","close":34.4791},{"date":"2020-08-05","close":34.6534},{"date":"2020-08-06","close":34.7232},{"date":"2020-08-07","close":35.0457},{"date":"2020-08-10","close":35.3073},{"date":"2020-08-11","close":35.2462},{"date":"2020-08-12","close":35.6211},{"date":"2020-08-13","close":35.4031},{"date":"2020-08-14","close":35.4729},{"date":"2020-08-17","close":35.4206},{"date":"2020-08-18","close":35.316},{"date":"2020-08-19","close":35.2026},{"date":"2020-08-20","close":35.1067},{"date":"2020-08-21","close":35.2201},{"date":"2020-08-24","close":35.6734},{"date":"2020-08-25","close":35.6734},{"date":"2020-08-26","close":35.6647},{"date":"2020-08-27","close":35.8913},{"date":"2020-08-28","close":36.0919},{"date":"2020-08-31","close":35.8478},{"date":"2020-09-01","close":35.996},{"date":"2020-09-02","close":36.5713},{"date":"2020-09-03","close":35.6298},{"date":"2020-09-04","close":35.6298},{"date":"2020-09-08","close":34.7667},{"date":"2020-09-09","close":35.3073},{"date":"2020-09-10","close":34.7406},{"date":"2020-09-11","close":35.0021},{"date":"2020-09-14","close":35.438},{"date":"2020-09-15","close":35.4119},{"date":"2020-09-16","close":35.5078},{"date":"2020-09-17","close":35.3334},{"date":"2020-09-18","close":35.0457},{"date":"2020-09-21","close":34.4006},{"date":"2020-09-22","close":34.5139},{"date":"2020-09-23","close":33.8303},{"date":"2020-09-24","close":33.9268},{"date":"2020-09-25","close":34.3217},{"date":"2020-09-28","close":34.8746},{"date":"2020-09-29","close":34.6289},{"date":"2020-09-30","close":34.9185},{"date":"2020-10-01","close":34.9536},{"date":"2020-10-02","close":34.9009},{"date":"2020-10-05","close":35.4889},{"date":"2020-10-06","close":35.1642},{"date":"2020-10-07","close":35.7434},{"date":"2020-10-08","close":36.112},{"date":"2020-10-09","close":36.2524},{"date":"2020-10-12","close":36.6473},{"date":"2020-10-13","close":36.2875},{"date":"2020-10-14","close":36.1032},{"date":"2020-10-15","close":36.1997},{"date":"2020-10-16","close":36.2875},{"date":"2020-10-19","close":35.7697},{"date":"2020-10-20","close":35.9277},{"date":"2020-10-21","close":35.7785},{"date":"2020-10-22","close":36.1383},{"date":"2020-10-23","close":36.191},{"date":"2020-10-26","close":35.4977},{"date":"2020-10-27","close":35.0852},{"date":"2020-10-28","close":34.0146},{"date":"2020-10-29","close":34.2515},{"date":"2020-10-30","close":34.1901},{"date":"2020-11-02","close":34.7781},{"date":"2020-11-03","close":35.4011},{"date":"2020-11-04","close":35.5328},{"date":"2020-11-05","close":36.1734},{"date":"2020-11-06","close":36.0681},{"date":"2020-11-09","close":37.3845},{"date":"2020-11-10","close":37.7267},{"date":"2020-11-11","close":37.7355},{"date":"2020-11-12","close":37.244},{"date":"2020-11-13","close":37.8408},{"date":"2020-11-16","close":38.4551},{"date":"2020-11-17","close":38.2269},{"date":"2020-11-18","close":37.7706},{"date":"2020-11-19","close":37.8847},{"date":"2020-11-20","close":37.6828},{"date":"2020-11-23","close":38.0953},{"date":"2020-11-24","close":38.8588},{"date":"2020-11-25","close":38.6569},{"date":"2020-11-27","close":38.6833},{"date":"2020-11-30","close":38.341},{"date":"2020-12-01","close":38.7008},{"date":"2020-12-02","close":38.9027},{"date":"2020-12-03","close":38.8763},{"date":"2020-12-04","close":39.3239},{"date":"2020-12-07","close":39.1221},{"date":"2020-12-08","close":39.2625},{"date":"2020-12-09","close":39.1572},{"date":"2020-12-10","close":39.0869},{"date":"2020-12-11","close":38.9465},{"date":"2020-12-14","close":38.596},{"date":"2020-12-15","close":39.0993},{"date":"2020-12-16","close":39.0463},{"date":"2020-12-17","close":39.2141},{"date":"2020-12-18","close":39.0463},{"date":"2020-12-21","close":38.9757},{"date":"2020-12-22","close":38.7726},{"date":"2020-12-23","close":38.8962},{"date":"2020-12-24","close":39.064},{"date":"2020-12-28","close":39.2582},{"date":"2020-12-29","close":39.1964},{"date":"2020-12-30","close":39.2494},{"date":"2020-12-31","close":39.5761},{"date":"2021-01-04","close":39.0198},{"date":"2021-01-05","close":39.2317},{"date":"2021-01-06","close":39.9558},{"date":"2021-01-07","close":40.256},{"date":"2021-01-08","close":40.3002},{"date":"2021-01-11","close":40.3443},{"date":"2021-01-12","close":40.4238},{"date":"2021-01-13","close":40.4768},{"date":"2021-01-14","close":40.4856},{"date":"2021-01-15","close":40.2295},{"date":"2021-01-19","close":40.3531},{"date":"2021-01-20","close":40.4856},{"date":"2021-01-21","close":40.4061},{"date":"2021-01-22","close":40.2119},{"date":"2021-01-25","close":40.3885},{"date":"2021-01-26","close":40.2649},{"date":"2021-01-27","close":39.32},{"date":"2021-01-28","close":39.7086},{"date":"2021-01-29","close":38.9492},{"date":"2021-02-01","close":39.3554},{"date":"2021-02-02","close":39.8587},{"date":"2021-02-03","close":39.8234},{"date":"2021-02-04","close":40.2825},{"date":"2021-02-05","close":40.3708},{"date":"2021-02-08","close":40.6357},{"date":"2021-02-09","close":40.6446},{"date":"2021-02-10","close":40.6269},{"date":"2021-02-11","close":40.6446},{"date":"2021-02-12","close":40.7858},{"date":"2021-02-16","close":40.777},{"date":"2021-02-17","close":40.8476},{"date":"2021-02-18","close":40.7682},{"date":"2021-02-19","close":40.7682},{"date":"2021-02-22","close":40.6357},{"date":"2021-02-23","close":40.724},{"date":"2021-02-24","close":41.1214},{"date":"2021-02-25","close":40.4326},{"date":"2021-02-26","close":39.9999},{"date":"2021-03-01","close":40.8741},{"date":"2021-03-02","close":40.671},{"date":"2021-03-03","close":40.468},{"date":"2021-03-04","close":39.947},{"date":"2021-03-05","close":40.7858},{"date":"2021-03-08","close":40.9713},{"date":"2021-03-09","close":41.1655},{"date":"2021-03-10","close":41.5982},{"date":"2021-03-11","close":41.6865},{"date":"2021-03-12","close":41.9955},{"date":"2021-03-15","close":42.2339},{"date":"2021-03-16","close":42.1986},{"date":"2021-03-17","close":42.2869},{"date":"2021-03-18","close":42.1368},{"date":"2021-03-19","close":41.9779},{"date":"2021-03-22","close":42.181},{"date":"2021-03-23","close":41.8719},{"date":"2021-03-24","close":41.8807},{"date":"2021-03-25","close":42.2998},{"date":"2021-03-26","close":43.1167},{"date":"2021-03-29","close":43.0989},{"date":"2021-03-30","close":42.9302},{"date":"2021-03-31","close":42.8592},{"date":"2021-04-01","close":43.1256},{"date":"2021-04-05","close":43.6317},{"date":"2021-04-06","close":43.5607},{"date":"2021-04-07","close":43.5607},{"date":"2021-04-08","close":43.6317},{"date":"2021-04-09","close":43.9158},{"date":"2021-04-12","close":43.9513},{"date":"2021-04-13","close":43.8892},{"date":"2021-04-14","close":43.8892},{"date":"2021-04-15","close":44.2088},{"date":"2021-04-16","close":44.5018},{"date":"2021-04-19","close":44.3509},{"date":"2021-04-20","close":44.1733},{"date":"2021-04-21","close":44.493},{"date":"2021-04-22","close":44.0845},{"date":"2021-04-23","close":44.3953},{"date":"2021-04-26","close":44.271},{"date":"2021-04-27","close":44.2976},{"date":"2021-04-28","close":44.1644},{"date":"2021-04-29","close":44.5374},{"date":"2021-04-30","close":44.3154},{"date":"2021-05-03","close":44.635},{"date":"2021-05-04","close":44.6883},{"date":"2021-05-05","close":44.7593},{"date":"2021-05-06","close":45.1767},{"date":"2021-05-07","close":45.4253},{"date":"2021-05-10","close":45.3542},{"date":"2021-05-11","close":44.857},{"date":"2021-05-12","close":44.0401},{"date":"2021-05-13","close":44.7505},{"date":"2021-05-14","close":45.1855},{"date":"2021-05-17","close":45.0701},{"date":"2021-05-18","close":44.6972},{"date":"2021-05-19","close":44.6084},{"date":"2021-05-20","close":44.9103},{"date":"2021-05-21","close":44.9724},{"date":"2021-05-24","close":45.2033},{"date":"2021-05-25","close":44.9813},{"date":"2021-05-26","close":44.9813},{"date":"2021-05-27","close":45.0435},{"date":"2021-05-28","close":45.1234},{"date":"2021-06-01","close":44.9902},{"date":"2021-06-02","close":45.0701},{"date":"2021-06-03","close":45.0879},{"date":"2021-06-04","close":45.3365},{"date":"2021-06-07","close":45.1855},{"date":"2021-06-08","close":45.0879},{"date":"2021-06-09","close":45.0168},{"date":"2021-06-10","close":45.1605},{"date":"2021-06-11","close":45.2141},{"date":"2021-06-14","close":45.1248},{"date":"2021-06-15","close":45.0891},{"date":"2021-06-16","close":44.7589},{"date":"2021-06-17","close":44.4822},{"date":"2021-06-18","close":43.67},{"date":"2021-06-21","close":44.4019},{"date":"2021-06-22","close":44.4822},{"date":"2021-06-23","close":44.2769},{"date":"2021-06-24","close":44.5893},{"date":"2021-06-25","close":44.8749},{"date":"2021-06-28","close":44.8749},{"date":"2021-06-29","close":44.8481},{"date":"2021-06-30","close":44.9463},{"date":"2021-07-01","close":45.2408},{"date":"2021-07-02","close":45.4997},{"date":"2021-07-06","close":45.2141},{"date":"2021-07-07","close":45.4818},{"date":"2021-07-08","close":45.0802},{"date":"2021-07-09","close":45.5979},{"date":"2021-07-12","close":45.7496},{"date":"2021-07-13","close":45.58},{"date":"2021-07-14","close":45.696},{"date":"2021-07-15","close":45.7228},{"date":"2021-07-16","close":45.4997},{"date":"2021-07-19","close":44.8303},{"date":"2021-07-20","close":45.4015},{"date":"2021-07-21","close":45.6871},{"date":"2021-07-22","close":45.6335},{"date":"2021-07-23","close":45.9905},{"date":"2021-07-26","close":46.053},{"date":"2021-07-27","close":46.0352},{"date":"2021-07-28","close":45.9102},{"date":"2021-07-29","close":46.1958},{"date":"2021-07-30","close":46.1244},{"date":"2021-08-02","close":46.0709},{"date":"2021-08-03","close":46.4993},{"date":"2021-08-04","close":46.1423},{"date":"2021-08-05","close":46.3565},{"date":"2021-08-06","close":46.5082},{"date":"2021-08-09","close":46.4814},{"date":"2021-08-10","close":46.7313},{"date":"2021-08-11","close":46.9455},{"date":"2021-08-12","close":47.0348},{"date":"2021-08-13","close":47.133},{"date":"2021-08-16","close":47.3918},{"date":"2021-08-17","close":47.1954},{"date":"2021-08-18","close":46.6599},{"date":"2021-08-19","close":46.7224},{"date":"2021-08-20","close":46.9991},{"date":"2021-08-23","close":47.1865},{"date":"2021-08-24","close":47.1062},{"date":"2021-08-25","close":47.1597},{"date":"2021-08-26","close":46.9277},{"date":"2021-08-27","close":47.1686},{"date":"2021-08-30","close":47.2311},{"date":"2021-08-31","close":47.1597},{"date":"2021-09-01","close":47.1419},{"date":"2021-09-02","close":47.3918},{"date":"2021-09-03","close":47.2936},{"date":"2021-09-07","close":46.8741},{"date":"2021-09-08","close":46.9366},{"date":"2021-09-09","close":46.6778},{"date":"2021-09-10","close":46.3833},{"date":"2021-09-13","close":46.535},{"date":"2021-09-14","close":46.169},{"date":"2021-09-15","close":46.4546},{"date":"2021-09-16","close":46.2761},{"date":"2021-09-17","close":45.9102},{"date":"2021-09-20","close":45.2944},{"date":"2021-09-21","close":45.1784},{"date":"2021-09-22","close":45.5443},{"date":"2021-09-23","close":46.053},{"date":"2021-09-24","close":46.1248},{"date":"2021-09-27","close":46.1786},{"date":"2021-09-28","close":45.5239},{"date":"2021-09-29","close":45.7122},{"date":"2021-09-30","close":45.0575},{"date":"2021-10-01","close":45.5329},{"date":"2021-10-04","close":45.2279},{"date":"2021-10-05","close":45.6405},{"date":"2021-10-06","close":45.8019},{"date":"2021-10-07","close":46.1427},{"date":"2021-10-08","close":46.062},{"date":"2021-10-11","close":45.7302},{"date":"2021-10-12","close":45.5777},{"date":"2021-10-13","close":45.6584},{"date":"2021-10-14","close":46.4028},{"date":"2021-10-15","close":46.7077},{"date":"2021-10-18","close":46.636},{"date":"2021-10-19","close":47.0485},{"date":"2021-10-20","close":47.4342},{"date":"2021-10-21","close":47.47},{"date":"2021-10-22","close":47.5956},{"date":"2021-10-25","close":47.6315},{"date":"2021-10-26","close":47.6763},{"date":"2021-10-27","close":47.21},{"date":"2021-10-28","close":47.6135},{"date":"2021-10-29","close":47.6494},{"date":"2021-11-01","close":47.7122},{"date":"2021-11-02","close":48.0081},{"date":"2021-11-03","close":48.2055},{"date":"2021-11-04","close":48.1337},{"date":"2021-11-05","close":48.3669},{"date":"2021-11-08","close":48.3848},{"date":"2021-11-09","close":48.3669},{"date":"2021-11-10","close":48.331},{"date":"2021-11-11","close":48.322},{"date":"2021-11-12","close":48.5194},{"date":"2021-11-15","close":48.5732},{"date":"2021-11-16","close":48.6897},{"date":"2021-11-17","close":48.5194},{"date":"2021-11-18","close":48.4476},{"date":"2021-11-19","close":48.2324},{"date":"2021-11-22","close":48.4297},{"date":"2021-11-23","close":48.6897},{"date":"2021-11-24","close":48.627},{"date":"2021-11-26","close":47.6943},{"date":"2021-11-29","close":47.9274},{"date":"2021-11-30","close":46.9588},{"date":"2021-12-01","close":46.7705},{"date":"2021-12-02","close":47.4611},{"date":"2021-12-03","close":47.47},{"date":"2021-12-06","close":48.0351},{"date":"2021-12-07","close":48.609},{"date":"2021-12-08","close":48.5463},{"date":"2021-12-09","close":48.4566},{"date":"2021-12-10","close":48.9319},{"date":"2021-12-13","close":48.8047},{"date":"2021-12-14","close":48.6875},{"date":"2021-12-15","close":49.3548},{"date":"2021-12-16","close":49.463},{"date":"2021-12-17","close":48.7326},{"date":"2021-12-20","close":48.2727},{"date":"2021-12-21","close":48.7957},{"date":"2021-12-22","close":49.1113},{"date":"2021-12-23","close":49.3819},{"date":"2021-12-27","close":50.0041},{"date":"2021-12-28","close":50.0582},{"date":"2021-12-29","close":50.2115},{"date":"2021-12-30","close":50.1033},{"date":"2021-12-31","close":50.1214},{"date":"2022-01-03","close":50.1845},{"date":"2022-01-04","close":50.5542},{"date":"2022-01-05","close":50.1574},{"date":"2022-01-06","close":50.1755},{"date":"2022-01-07","close":50.2025},{"date":"2022-01-10","close":50.1484},{"date":"2022-01-11","close":50.3648},{"date":"2022-01-12","close":50.3919},{"date":"2022-01-13","close":50.1304},{"date":"2022-01-14","close":49.923},{"date":"2022-01-18","close":49.1023},{"date":"2022-01-19","close":48.6785},{"date":"2022-01-20","close":48.2366},{"date":"2022-01-21","close":47.7046},{"date":"2022-01-24","close":47.8128},{"date":"2022-01-25","close":47.5513},{"date":"2022-01-26","close":47.4521},{"date":"2022-01-27","close":47.3168},{"date":"2022-01-28","close":48.0833},{"date":"2022-01-31","close":48.4981},{"date":"2022-02-01","close":48.7867},{"date":"2022-02-02","close":49.2286},{"date":"2022-02-03","close":48.5883},{"date":"2022-02-04","close":48.5072},{"date":"2022-02-07","close":48.444},{"date":"2022-02-08","close":48.8498},{"date":"2022-02-09","close":49.3007},{"date":"2022-02-10","close":48.4981},{"date":"2022-02-11","close":47.8489},{"date":"2022-02-14","close":47.5873},{"date":"2022-02-15","close":48.1555},{"date":"2022-02-16","close":48.1915},{"date":"2022-02-17","close":47.4701},{"date":"2022-02-18","close":47.3078},{"date":"2022-02-22","close":46.902},{"date":"2022-02-23","close":46.2527},{"date":"2022-02-24","close":46.2256},{"date":"2022-02-25","close":47.5422},{"date":"2022-02-28","close":47.2807},{"date":"2022-03-01","close":46.4781},{"date":"2022-03-02","close":47.3889},{"date":"2022-03-03","close":47.425},{"date":"2022-03-04","close":47.3078},{"date":"2022-03-07","close":46.2166},{"date":"2022-03-08","close":45.6846},{"date":"2022-03-09","close":46.5593},{"date":"2022-03-10","close":46.2888},{"date":"2022-03-11","close":45.9641},{"date":"2022-03-14","close":46.0272},{"date":"2022-03-15","close":46.8839},{"date":"2022-03-16","close":47.5332},{"date":"2022-03-17","close":47.9751},{"date":"2022-03-18","close":48.2366},{"date":"2022-03-21","close":48.1284},{"date":"2022-03-22","close":48.4711},{"date":"2022-03-23","close":47.8218},{"date":"2022-03-24","close":48.3764},{"date":"2022-03-25","close":48.7389},{"date":"2022-03-28","close":48.8568},{"date":"2022-03-29","close":49.3643},{"date":"2022-03-30","close":49.1105},{"date":"2022-03-31","close":48.4036},{"date":"2022-04-01","close":48.4671},{"date":"2022-04-04","close":48.4942},{"date":"2022-04-05","close":48.168},{"date":"2022-04-06","close":48.0864},{"date":"2022-04-07","close":48.3764},{"date":"2022-04-08","close":48.4217},{"date":"2022-04-11","close":47.9052},{"date":"2022-04-12","close":47.7149},{"date":"2022-04-13","close":47.9958},{"date":"2022-04-14","close":47.6514},{"date":"2022-04-18","close":47.6061},{"date":"2022-04-19","close":48.2586},{"date":"2022-04-20","close":48.6574},{"date":"2022-04-21","close":48.1861},{"date":"2022-04-22","close":47.008},{"date":"2022-04-25","close":47.2527},{"date":"2022-04-26","close":46.2648},{"date":"2022-04-27","close":46.428},{"date":"2022-04-28","close":47.2889},{"date":"2022-04-29","close":45.8479},{"date":"2022-05-02","close":45.9295},{"date":"2022-05-03","close":46.138},{"date":"2022-05-04","close":47.4611},{"date":"2022-05-05","close":46.1923},{"date":"2022-05-06","close":46.0473},{"date":"2022-05-09","close":45.277},{"date":"2022-05-10","close":45.1864},{"date":"2022-05-11","close":44.6698},{"date":"2022-05-12","close":44.7967},{"date":"2022-05-13","close":45.3676},{"date":"2022-05-16","close":45.3676},{"date":"2022-05-17","close":46.2195},{"date":"2022-05-18","close":44.4886},{"date":"2022-05-19","close":44.0173},{"date":"2022-05-20","close":44.1714},{"date":"2022-05-23","close":44.9689},{"date":"2022-05-24","close":45.1229},{"date":"2022-05-25","close":45.3404},{"date":"2022-05-26","close":46.0655},{"date":"2022-05-27","close":46.8448},{"date":"2022-05-31","close":46.5639},{"date":"2022-06-01","close":46.0926},{"date":"2022-06-02","close":46.6636},{"date":"2022-06-03","close":46.1651},{"date":"2022-06-06","close":46.2467},{"date":"2022-06-07","close":46.6545},{"date":"2022-06-08","close":46.0201},{"date":"2022-06-09","close":45.1051},{"date":"2022-06-10","close":44.0216},{"date":"2022-06-13","close":42.7652},{"date":"2022-06-14","close":42.4738},{"date":"2022-06-15","close":42.838},{"date":"2022-06-16","close":41.791},{"date":"2022-06-17","close":41.7363},{"date":"2022-06-21","close":42.6468},{"date":"2022-06-22","close":42.6923},{"date":"2022-06-23","close":43.0292},{"date":"2022-06-24","close":44.2402},{"date":"2022-06-27","close":44.1673},{"date":"2022-06-28","close":43.5027},{"date":"2022-06-29","close":43.4754},{"date":"2022-06-30","close":43.3752},{"date":"2022-07-01","close":43.7576},{"date":"2022-07-05","close":43.5391},{"date":"2022-07-06","close":43.6848},{"date":"2022-07-07","close":44.1127},{"date":"2022-07-08","close":44.0672},{"date":"2022-07-11","close":43.794},{"date":"2022-07-12","close":43.53},{"date":"2022-07-13","close":43.3115},{"date":"2022-07-14","close":43.1203},{"date":"2022-07-15","close":43.9488},{"date":"2022-07-18","close":43.5482},{"date":"2022-07-19","close":44.5952},{"date":"2022-07-20","close":44.6226},{"date":"2022-07-21","close":44.9321},{"date":"2022-07-22","close":44.8411},{"date":"2022-07-25","close":44.9776},{"date":"2022-07-26","close":44.7318},{"date":"2022-07-27","close":45.4056},{"date":"2022-07-28","close":45.8153},{"date":"2022-07-29","close":46.0793},{"date":"2022-08-01","close":46.0702},{"date":"2022-08-02","close":45.6332},{"date":"2022-08-03","close":46.1613},{"date":"2022-08-04","close":46.0793},{"date":"2022-08-05","close":46.1431},{"date":"2022-08-08","close":46.1522},{"date":"2022-08-09","close":46.0429},{"date":"2022-08-10","close":46.8714},{"date":"2022-08-11","close":46.9079},{"date":"2022-08-12","close":47.6271},{"date":"2022-08-15","close":47.791},{"date":"2022-08-16","close":48.0095},{"date":"2022-08-17","close":47.7455},{"date":"2022-08-18","close":47.9003},{"date":"2022-08-19","close":47.4724},{"date":"2022-08-22","close":46.5801},{"date":"2022-08-23","close":46.3252},{"date":"2022-08-24","close":46.3616},{"date":"2022-08-25","close":46.9534},{"date":"2022-08-26","close":45.5148},{"date":"2022-08-29","close":45.1962},{"date":"2022-08-30","close":44.7773},{"date":"2022-08-31","close":44.4587},{"date":"2022-09-01","close":44.7318},{"date":"2022-09-02","close":44.2584},{"date":"2022-09-06","close":44.1218},{"date":"2022-09-07","close":44.8866},{"date":"2022-09-08","close":45.1871},{"date":"2022-09-09","close":45.7242},{"date":"2022-09-12","close":46.052},{"date":"2022-09-13","close":44.3403},{"date":"2022-09-14","close":44.3858},{"date":"2022-09-15","close":44.0672},{"date":"2022-09-16","close":43.8942},{"date":"2022-09-19","close":44.1855},{"date":"2022-09-20","close":43.6483},{"date":"2022-09-21","close":42.9837},{"date":"2022-09-22","close":42.6832},{"date":"2022-09-23","close":42.1005},{"date":"2022-09-26","close":41.6071},{"date":"2022-09-27","close":41.3686},{"date":"2022-09-28","close":42.029},{"date":"2022-09-29","close":41.3594},{"date":"2022-09-30","close":40.7907},{"date":"2022-10-03","close":41.8088},{"date":"2022-10-04","close":42.9646},{"date":"2022-10-05","close":42.8178},{"date":"2022-10-06","close":42.24},{"date":"2022-10-07","close":41.3227},{"date":"2022-10-10","close":41.1026},{"date":"2022-10-11","close":40.9558},{"date":"2022-10-12","close":40.8457},{"date":"2022-10-13","close":42.0106},{"date":"2022-10-14","close":41.3044},{"date":"2022-10-17","close":42.1482},{"date":"2022-10-18","close":42.6986},{"date":"2022-10-19","close":42.2491},{"date":"2022-10-20","close":41.7355},{"date":"2022-10-21","close":42.827},{"date":"2022-10-24","close":43.4049},{"date":"2022-10-25","close":43.9094},{"date":"2022-10-26","close":44.0103},{"date":"2022-10-27","close":44.0653},{"date":"2022-10-28","close":45.2027},{"date":"2022-10-31","close":44.9551},{"date":"2022-11-01","close":44.9551},{"date":"2022-11-02","close":44.1295},{"date":"2022-11-03","close":43.7901},{"date":"2022-11-04","close":44.4964},{"date":"2022-11-07","close":44.9367},{"date":"2022-11-08","close":45.2119},{"date":"2022-11-09","close":44.4964},{"date":"2022-11-10","close":46.4869},{"date":"2022-11-11","close":46.6336},{"date":"2022-11-14","close":46.2943},{"date":"2022-11-15","close":46.5419},{"date":"2022-11-16","close":46.2667},{"date":"2022-11-17","close":46.2851},{"date":"2022-11-18","close":46.6612},{"date":"2022-11-21","close":46.7254},{"date":"2022-11-22","close":47.2666},{"date":"2022-11-23","close":47.4317},{"date":"2022-11-25","close":47.5326},{"date":"2022-11-28","close":46.8813},{"date":"2022-11-29","close":46.8905},{"date":"2022-11-30","close":48.0004},{"date":"2022-12-01","close":47.9362},{"date":"2022-12-02","close":47.9086},{"date":"2022-12-05","close":47.0831},{"date":"2022-12-06","close":46.5694},{"date":"2022-12-07","close":46.5694},{"date":"2022-12-08","close":46.9272},{"date":"2022-12-09","close":46.6245},{"date":"2022-12-12","close":47.2849},{"date":"2022-12-13","close":47.5425},{"date":"2022-12-14","close":47.3117},{"date":"2022-12-15","close":46.2777},{"date":"2022-12-16","close":45.8069},{"date":"2022-12-19","close":45.6038},{"date":"2022-12-20","close":45.6777},{"date":"2022-12-21","close":46.3239},{"date":"2022-12-22","close":45.89},{"date":"2022-12-23","close":46.1762},{"date":"2022-12-27","close":46.2316},{"date":"2022-12-28","close":45.7608},{"date":"2022-12-29","close":46.3239},{"date":"2022-12-30","close":46.1577},{"date":"2023-01-03","close":46.0285},{"date":"2023-01-04","close":46.3424},{"date":"2023-01-05","close":45.9731},{"date":"2023-01-06","close":47.0163},{"date":"2023-01-09","close":46.6655},{"date":"2023-01-10","close":46.8963},{"date":"2023-01-11","close":47.2194},{"date":"2023-01-12","close":47.2932},{"date":"2023-01-13","close":47.4594},{"date":"2023-01-17","close":47.2009},{"date":"2023-01-18","close":46.3793},{"date":"2023-01-19","close":45.9823},{"date":"2023-01-20","close":46.5547},{"date":"2023-01-23","close":46.9055},{"date":"2023-01-24","close":46.9516},{"date":"2023-01-25","close":46.9793},{"date":"2023-01-26","close":47.3025},{"date":"2023-01-27","close":47.1732},{"date":"2023-01-30","close":46.7762},{"date":"2023-01-31","close":47.3763},{"date":"2023-02-01","close":47.6255},{"date":"2023-02-02","close":47.8102},{"date":"2023-02-03","close":47.5609},{"date":"2023-02-06","close":47.3855},{"date":"2023-02-07","close":47.7917},{"date":"2023-02-08","close":47.3486},{"date":"2023-02-09","close":46.9424},{"date":"2023-02-10","close":47.3301},{"date":"2023-02-13","close":47.8009},{"date":"2023-02-14","close":47.6163},{"date":"2023-02-15","close":47.6994},{"date":"2023-02-16","close":47.2655},{"date":"2023-02-17","close":47.3117},{"date":"2023-02-21","close":46.4716},{"date":"2023-02-22","close":46.3424},{"date":"2023-02-23","close":46.4993},{"date":"2023-02-24","close":46.2039},{"date":"2023-02-27","close":46.2777},{"date":"2023-02-28","close":46.0746},{"date":"2023-03-01","close":45.9362},{"date":"2023-03-02","close":46.1854},{"date":"2023-03-03","close":46.767},{"date":"2023-03-06","close":46.8039},{"date":"2023-03-07","close":46.047},{"date":"2023-03-08","close":45.9916},{"date":"2023-03-09","close":45.1792},{"date":"2023-03-10","close":44.6807},{"date":"2023-03-13","close":44.4222},{"date":"2023-03-14","close":45.0038},{"date":"2023-03-15","close":44.5607},{"date":"2023-03-16","close":45.0869},{"date":"2023-03-17","close":44.4314},{"date":"2023-03-20","close":44.9761},{"date":"2023-03-21","close":45.3915},{"date":"2023-03-22","close":44.5884},{"date":"2023-03-23","close":44.5308},{"date":"2023-03-24","close":44.9116},{"date":"2023-03-27","close":45.1624},{"date":"2023-03-28","close":45.2089},{"date":"2023-03-29","close":45.6919},{"date":"2023-03-30","close":45.9055},{"date":"2023-03-31","close":46.435},{"date":"2023-04-03","close":46.7322},{"date":"2023-04-04","close":46.4071},{"date":"2023-04-05","close":46.5929},{"date":"2023-04-06","close":46.6486},{"date":"2023-04-10","close":46.7137},{"date":"2023-04-11","close":46.8251},{"date":"2023-04-12","close":46.7415},{"date":"2023-04-13","close":47.1224},{"date":"2023-04-14","close":47.1038},{"date":"2023-04-17","close":47.2896},{"date":"2023-04-18","close":47.2896},{"date":"2023-04-19","close":47.3267},{"date":"2023-04-20","close":47.206},{"date":"2023-04-21","close":47.2617},{"date":"2023-04-24","close":47.3825},{"date":"2023-04-25","close":46.8065},{"date":"2023-04-26","close":46.305},{"date":"2023-04-27","close":46.853},{"date":"2023-04-28","close":47.271},{"date":"2023-05-01","close":47.3082},{"date":"2023-05-02","close":46.7137},{"date":"2023-05-03","close":46.2957},{"date":"2023-05-04","close":45.9241},{"date":"2023-05-05","close":46.6486},{"date":"2023-05-08","close":46.5557},{"date":"2023-05-09","close":46.3607},{"date":"2023-05-10","close":46.3793},{"date":"2023-05-11","close":46.1842},{"date":"2023-05-12","close":46.1935},{"date":"2023-05-15","close":46.2957},{"date":"2023-05-16","close":45.7755},{"date":"2023-05-17","close":46.2771},{"date":"2023-05-18","close":46.5093},{"date":"2023-05-19","close":46.4814},{"date":"2023-05-22","close":46.3421},{"date":"2023-05-23","close":46.0449},{"date":"2023-05-24","close":45.664},{"date":"2023-05-25","close":45.5897},{"date":"2023-05-26","close":45.952},{"date":"2023-05-30","close":45.8034},{"date":"2023-05-31","close":45.599},{"date":"2023-06-01","close":45.8591},{"date":"2023-06-02","close":46.7322},{"date":"2023-06-05","close":46.5465},{"date":"2023-06-06","close":46.6208},{"date":"2023-06-07","close":46.8729},{"date":"2023-06-08","close":47.0596},{"date":"2023-06-09","close":47.0316},{"date":"2023-06-12","close":47.2277},{"date":"2023-06-13","close":47.5078},{"date":"2023-06-14","close":47.4425},{"date":"2023-06-15","close":48.04},{"date":"2023-06-16","close":47.9747},{"date":"2023-06-20","close":47.5732},{"date":"2023-06-21","close":47.4985},{"date":"2023-06-22","close":47.4051},{"date":"2023-06-23","close":46.9943},{"date":"2023-06-26","close":47.125},{"date":"2023-06-27","close":47.4518},{"date":"2023-06-28","close":47.3117},{"date":"2023-06-29","close":47.6759},{"date":"2023-06-30","close":48.1147},{"date":"2023-07-03","close":48.1894},{"date":"2023-07-05","close":48.04},{"date":"2023-07-06","close":47.5545},{"date":"2023-07-07","close":47.3771},{"date":"2023-07-10","close":47.6759},{"date":"2023-07-11","close":48.0494},{"date":"2023-07-12","close":48.2548},{"date":"2023-07-13","close":48.4322},{"date":"2023-07-14","close":48.3108},{"date":"2023-07-17","close":48.4042},{"date":"2023-07-18","close":48.759},{"date":"2023-07-19","close":49.0018},{"date":"2023-07-20","close":49.3286},{"date":"2023-07-21","close":49.506},{"date":"2023-07-24","close":49.7394},{"date":"2023-07-25","close":49.7301},{"date":"2023-07-26","close":49.7487},{"date":"2023-07-27","close":49.4313},{"date":"2023-07-28","close":49.6647},{"date":"2023-07-31","close":49.7301},{"date":"2023-08-01","close":49.59},{"date":"2023-08-02","close":49.2352},{"date":"2023-08-03","close":49.0485},{"date":"2023-08-04","close":48.759},{"date":"2023-08-07","close":49.1698},{"date":"2023-08-08","close":48.9831},{"date":"2023-08-09","close":48.8617},{"date":"2023-08-10","close":48.8244},{"date":"2023-08-11","close":49.0111},{"date":"2023-08-14","close":49.0018},{"date":"2023-08-15","close":48.4135},{"date":"2023-08-16","close":48.1614},{"date":"2023-08-17","close":48.0027},{"date":"2023-08-18","close":48.1054},{"date":"2023-08-21","close":48.0587},{"date":"2023-08-22","close":47.8066},{"date":"2023-08-23","close":48.1147},{"date":"2023-08-24","close":47.6946},{"date":"2023-08-25","close":48.012},{"date":"2023-08-28","close":48.2268},{"date":"2023-08-29","close":48.6283},{"date":"2023-08-30","close":48.703},{"date":"2023-08-31","close":48.5349},{"date":"2023-09-01","close":48.6843},{"date":"2023-09-05","close":48.2548},{"date":"2023-09-06","close":47.984},{"date":"2023-09-07","close":47.928},{"date":"2023-09-08","close":48.1054},{"date":"2023-09-11","close":48.1988},{"date":"2023-09-12","close":48.1614},{"date":"2023-09-13","close":48.1801},{"date":"2023-09-14","close":48.6936},{"date":"2023-09-15","close":48.1988},{"date":"2023-09-18","close":48.2548},{"date":"2023-09-19","close":48.1521},{"date":"2023-09-20","close":47.9373},{"date":"2023-09-21","close":47.3117},{"date":"2023-09-22","close":47.181},{"date":"2023-09-25","close":47.3211},{"date":"2023-09-26","close":46.6793},{"date":"2023-09-27","close":46.6417},{"date":"2023-09-28","close":46.8017},{"date":"2023-09-29","close":46.6041},{"date":"2023-10-02","close":46.2371},{"date":"2023-10-03","close":45.8513},{"date":"2023-10-04","close":45.9266},{"date":"2023-10-05","close":45.7855},{"date":"2023-10-06","close":46.096},{"date":"2023-10-09","close":46.4629},{"date":"2023-10-10","close":46.7264},{"date":"2023-10-11","close":46.6888},{"date":"2023-10-12","close":46.4065},{"date":"2023-10-13","close":46.4629},{"date":"2023-10-16","close":46.9334},{"date":"2023-10-17","close":47.0745},{"date":"2023-10-18","close":46.5853},{"date":"2023-10-19","close":46.1807},{"date":"2023-10-20","close":45.7196},{"date":"2023-10-23","close":45.3903},{"date":"2023-10-24","close":45.6161},{"date":"2023-10-25","close":45.4561},{"date":"2023-10-26","close":45.2397},{"date":"2023-10-27","close":44.5623},{"date":"2023-10-30","close":45.0515},{"date":"2023-10-31","close":45.3809},{"date":"2023-11-01","close":45.5785},{"date":"2023-11-02","close":46.5006},{"date":"2023-11-03","close":46.8958},{"date":"2023-11-06","close":46.8675},{"date":"2023-11-07","close":46.7358},{"date":"2023-11-08","close":46.6793},{"date":"2023-11-09","close":46.2277},{"date":"2023-11-10","close":46.7546},{"date":"2023-11-13","close":46.6605},{"date":"2023-11-14","close":47.5826},{"date":"2023-11-15","close":47.7896},{"date":"2023-11-16","close":47.7238},{"date":"2023-11-17","close":47.8837},{"date":"2023-11-20","close":48.0719},{"date":"2023-11-21","close":47.9872},{"date":"2023-11-22","close":48.166},{"date":"2023-11-24","close":48.2977},{"date":"2023-11-27","close":48.1096},{"date":"2023-11-28","close":48.0907},{"date":"2023-11-29","close":48.1566},{"date":"2023-11-30","close":48.6083},{"date":"2023-12-01","close":49.0223},{"date":"2023-12-04","close":49.0975},{"date":"2023-12-05","close":48.8058},{"date":"2023-12-06","close":48.7588},{"date":"2023-12-07","close":48.8905},{"date":"2023-12-08","close":49.0317},{"date":"2023-12-11","close":49.4269},{"date":"2023-12-12","close":49.5398},{"date":"2023-12-13","close":50.3207},{"date":"2023-12-14","close":50.7065},{"date":"2023-12-15","close":50.4807},{"date":"2023-12-18","close":50.603},{"date":"2023-12-19","close":50.9041},{"date":"2023-12-20","close":50.1462},{"date":"2023-12-21","close":50.5441},{"date":"2023-12-22","close":50.7146},{"date":"2023-12-26","close":50.961},{"date":"2023-12-27","close":51.0367},{"date":"2023-12-28","close":51.0652},{"date":"2023-12-29","close":50.9894},{"date":"2024-01-02","close":51.141},{"date":"2024-01-03","close":50.8662},{"date":"2024-01-04","close":50.8378},{"date":"2024-01-05","close":50.8567},{"date":"2024-01-08","close":51.2452},{"date":"2024-01-09","close":50.9894},{"date":"2024-01-10","close":51.1125},{"date":"2024-01-11","close":50.9704},{"date":"2024-01-12","close":51.1031},{"date":"2024-01-16","close":50.762},{"date":"2024-01-17","close":50.5252},{"date":"2024-01-18","close":50.7904},{"date":"2024-01-19","close":51.2357},{"date":"2024-01-22","close":51.3589},{"date":"2024-01-23","close":51.5105},{"date":"2024-01-24","close":51.3494},{"date":"2024-01-25","close":51.842},{"date":"2024-01-26","close":51.842},{"date":"2024-01-29","close":52.0126},{"date":"2024-01-30","close":52.221},{"date":"2024-01-31","close":51.6336},{"date":"2024-02-01","close":52.1263},{"date":"2024-02-02","close":52.1357},{"date":"2024-02-05","close":51.8231},{"date":"2024-02-06","close":52.0221},{"date":"2024-02-07","close":52.2115},{"date":"2024-02-08","close":52.2779},{"date":"2024-02-09","close":52.2873},{"date":"2024-02-12","close":52.5147},{"date":"2024-02-13","close":51.8041},{"date":"2024-02-14","close":52.0789},{"date":"2024-02-15","close":52.6663},{"date":"2024-02-16","close":52.5431},{"date":"2024-02-20","close":52.4768},{"date":"2024-02-21","close":52.6852},{"date":"2024-02-22","close":53.2063},{"date":"2024-02-23","close":53.32},{"date":"2024-02-26","close":53.121},{"date":"2024-02-27","close":53.1968},{"date":"2024-02-28","close":53.1779},{"date":"2024-02-29","close":53.2253},{"date":"2024-03-01","close":53.5663},{"date":"2024-03-04","close":53.6042},{"date":"2024-03-05","close":53.3674},{"date":"2024-03-06","close":53.6516},{"date":"2024-03-07","close":53.9263},{"date":"2024-03-08","close":53.7463},{"date":"2024-03-11","close":53.9074},{"date":"2024-03-12","close":54.1348},{"date":"2024-03-13","close":54.1727},{"date":"2024-03-14","close":53.9548},{"date":"2024-03-15","close":53.7747},{"date":"2024-03-18","close":53.879},{"date":"2024-03-19","close":54.1916},{"date":"2024-03-20","close":54.5421},{"date":"2024-03-21","close":54.8574},{"date":"2024-03-22","close":54.6003},{"date":"2024-03-25","close":54.4479},{"date":"2024-03-26","close":54.3716},{"date":"2024-03-27","close":55.1337},{"date":"2024-03-28","close":55.3051},{"date":"2024-04-01","close":55.0003},{"date":"2024-04-02","close":54.7146},{"date":"2024-04-03","close":54.6288},{"date":"2024-04-04","close":54.0764},{"date":"2024-04-05","close":54.4193},{"date":"2024-04-08","close":54.4669},{"date":"2024-04-09","close":54.5717},{"date":"2024-04-10","close":53.9239},{"date":"2024-04-11","close":53.9049},{"date":"2024-04-12","close":53.1619},{"date":"2024-04-15","close":52.8761},{"date":"2024-04-16","close":52.6094},{"date":"2024-04-17","close":52.638},{"date":"2024-04-18","close":52.6761},{"date":"2024-04-19","close":53.0666},{"date":"2024-04-22","close":53.5048},{"date":"2024-04-23","close":53.8573},{"date":"2024-04-24","close":53.9049},{"date":"2024-04-25","close":53.743},{"date":"2024-04-26","close":53.6668},{"date":"2024-04-29","close":53.9144},{"date":"2024-04-30","close":53.2953},{"date":"2024-05-01","close":53.1333},{"date":"2024-05-02","close":53.3715},{"date":"2024-05-03","close":53.8096},{"date":"2024-05-06","close":54.1145},{"date":"2024-05-07","close":54.305},{"date":"2024-05-08","close":54.4479},{"date":"2024-05-09","close":54.886},{"date":"2024-05-10","close":55.0289},{"date":"2024-05-13","close":55.0099},{"date":"2024-05-14","close":55.1718},{"date":"2024-05-15","close":55.6576},{"date":"2024-05-16","close":55.629},{"date":"2024-05-17","close":55.7719},{"date":"2024-05-20","close":55.5242},{"date":"2024-05-21","close":55.629},{"date":"2024-05-22","close":55.429},{"date":"2024-05-23","close":54.7527},{"date":"2024-05-24","close":54.886},{"date":"2024-05-28","close":54.4955},{"date":"2024-05-29","close":53.9335},{"date":"2024-05-30","close":54.1145},{"date":"2024-05-31","close":54.8574},{"date":"2024-06-03","close":54.6098},{"date":"2024-06-04","close":54.5717},{"date":"2024-06-05","close":54.7812},{"date":"2024-06-06","close":54.7527},{"date":"2024-06-07","close":54.6955},{"date":"2024-06-10","close":54.8098},{"date":"2024-06-11","close":54.6691},{"date":"2024-06-12","close":54.8031},{"date":"2024-06-13","close":54.8606},{"date":"2024-06-14","close":54.784},{"date":"2024-06-17","close":55.2148},{"date":"2024-06-18","close":55.2914},{"date":"2024-06-20","close":55.4542},{"date":"2024-06-21","close":55.3393},{"date":"2024-06-24","close":55.6839},{"date":"2024-06-25","close":55.3106},{"date":"2024-06-26","close":55.1861},{"date":"2024-06-27","close":55.1286},{"date":"2024-06-28","close":55.1574},{"date":"2024-07-01","close":55.0233},{"date":"2024-07-02","close":55.2244},{"date":"2024-07-03","close":55.2435},{"date":"2024-07-05","close":55.301},{"date":"2024-07-08","close":55.3201},{"date":"2024-07-09","close":55.301},{"date":"2024-07-10","close":55.8467},{"date":"2024-07-11","close":56.1627},{"date":"2024-07-12","close":56.5169},{"date":"2024-07-15","close":56.7084},{"date":"2024-07-16","close":57.5414},{"date":"2024-07-17","close":57.7233},{"date":"2024-07-18","close":57.1775},{"date":"2024-07-19","close":56.8233},{"date":"2024-07-22","close":57.0531},{"date":"2024-07-23","close":56.7754},{"date":"2024-07-24","close":56.469},{"date":"2024-07-25","close":56.7275},{"date":"2024-07-26","close":57.3786},{"date":"2024-07-29","close":57.3403},{"date":"2024-07-30","close":57.4935},{"date":"2024-07-31","close":57.7328},{"date":"2024-08-01","close":57.2924},{"date":"2024-08-02","close":56.6988},{"date":"2024-08-05","close":55.3776},{"date":"2024-08-06","close":55.6648},{"date":"2024-08-07","close":55.4542},{"date":"2024-08-08","close":56.3829},{"date":"2024-08-09","close":56.4786},{"date":"2024-08-12","close":56.3063},{"date":"2024-08-13","close":56.8903},{"date":"2024-08-14","close":57.1775},{"date":"2024-08-15","close":57.7999},{"date":"2024-08-16","close":57.9913},{"date":"2024-08-19","close":58.2882},{"date":"2024-08-20","close":58.1445},{"date":"2024-08-21","close":58.3743},{"date":"2024-08-22","close":58.2786},{"date":"2024-08-23","close":58.8243},{"date":"2024-08-26","close":58.9009},{"date":"2024-08-27","close":58.9009},{"date":"2024-08-28","close":58.7956},{"date":"2024-08-29","close":59.0349},{"date":"2024-08-30","close":59.4945},{"date":"2024-09-03","close":58.8913},{"date":"2024-09-04","close":58.8818},{"date":"2024-09-05","close":58.4701},{"date":"2024-09-06","close":57.8573},{"date":"2024-09-09","close":58.4413},{"date":"2024-09-10","close":58.4509},{"date":"2024-09-11","close":58.3743},{"date":"2024-09-12","close":58.7381},{"date":"2024-09-13","close":59.1498},{"date":"2024-09-16","close":59.5424},{"date":"2024-09-17","close":59.5041},{"date":"2024-09-18","close":59.3892},{"date":"2024-09-19","close":59.9062},{"date":"2024-09-20","close":59.8583},{"date":"2024-09-23","close":60.0881},{"date":"2024-09-24","close":60.0785},{"date":"2024-09-25","close":59.7056},{"date":"2024-09-26","close":59.9658},{"date":"2024-09-27","close":60.1296},{"date":"2024-09-30","close":60.4091},{"date":"2024-10-01","close":60.226},{"date":"2024-10-02","close":60.2452},{"date":"2024-10-03","close":59.9851},{"date":"2024-10-04","close":60.3705},{"date":"2024-10-07","close":59.9272},{"date":"2024-10-08","close":60.0429},{"date":"2024-10-09","close":60.6114},{"date":"2024-10-10","close":60.4572},{"date":"2024-10-11","close":60.9776},{"date":"2024-10-14","close":61.4594},{"date":"2024-10-15","close":61.1125},{"date":"2024-10-16","close":61.4787},{"date":"2024-10-17","close":61.4787},{"date":"2024-10-18","close":61.5654},{"date":"2024-10-21","close":61.0161},{"date":"2024-10-22","close":60.9872},{"date":"2024-10-23","close":60.7752},{"date":"2024-10-24","close":60.6211},{"date":"2024-10-25","close":60.2356},{"date":"2024-10-28","close":60.5343},{"date":"2024-10-29","close":60.2549},{"date":"2024-10-30","close":60.1682},{"date":"2024-10-31","close":59.696},{"date":"2024-11-01","close":59.696},{"date":"2024-11-04","close":59.6189},{"date":"2024-11-05","close":60.1392},{"date":"2024-11-06","close":61.5461},{"date":"2024-11-07","close":61.4498},{"date":"2024-11-08","close":61.8159},{"date":"2024-11-11","close":61.8545},{"date":"2024-11-12","close":61.3823},{"date":"2024-11-13","close":61.4498},{"date":"2024-11-14","close":61.074},{"date":"2024-11-15","close":60.6885},{"date":"2024-11-18","close":60.9294},{"date":"2024-11-19","close":60.7078},{"date":"2024-11-20","close":60.7463},{"date":"2024-11-21","close":61.4498},{"date":"2024-11-22","close":61.9219},{"date":"2024-11-25","close":62.3074},{"date":"2024-11-26","close":62.3941},{"date":"2024-11-27","close":62.3652},{"date":"2024-11-29","close":62.5772},{"date":"2024-12-02","close":62.4037},{"date":"2024-12-03","close":62.1532},{"date":"2024-12-04","close":61.9412},{"date":"2024-12-05","close":61.8834},{"date":"2024-12-06","close":61.7485},{"date":"2024-12-09","close":61.469},{"date":"2024-12-10","close":61.2185},{"date":"2024-12-11","close":61.0547},{"date":"2024-12-12","close":60.8523},{"date":"2024-12-13","close":61.074},{"date":"2024-12-16","close":60.9294},{"date":"2024-12-17","close":60.627},{"date":"2024-12-18","close":59.0468},{"date":"2024-12-19","close":58.8723},{"date":"2024-12-20","close":59.5024},{"date":"2024-12-23","close":59.7448},{"date":"2024-12-24","close":60.2489},{"date":"2024-12-26","close":60.3749},{"date":"2024-12-27","close":60.0065},{"date":"2024-12-30","close":59.3667},{"date":"2024-12-31","close":59.4637},{"date":"2025-01-02","close":59.2504},{"date":"2025-01-03","close":59.6382},{"date":"2025-01-06","close":59.4637},{"date":"2025-01-07","close":59.3667},{"date":"2025-01-08","close":59.4927},{"date":"2025-01-10","close":58.6106},{"date":"2025-01-13","close":59.0759},{"date":"2025-01-14","close":59.4055},{"date":"2025-01-15","close":60.0841},{"date":"2025-01-16","close":60.3749},{"date":"2025-01-17","close":60.6754},{"date":"2025-01-21","close":61.1795},{"date":"2025-01-22","close":60.9759},{"date":"2025-01-23","close":61.4122},{"date":"2025-01-24","close":61.3928},{"date":"2025-01-27","close":61.6739},{"date":"2025-01-28","close":61.2862},{"date":"2025-01-29","close":61.1795},{"date":"2025-01-30","close":61.7902},{"date":"2025-01-31","close":61.5285},{"date":"2025-02-03","close":61.3443},{"date":"2025-02-04","close":61.354},{"date":"2025-02-05","close":61.8484},{"date":"2025-02-06","close":61.7418},{"date":"2025-02-07","close":61.3443},{"date":"2025-02-10","close":61.6061},{"date":"2025-02-11","close":62.0132},{"date":"2025-02-12","close":61.6448},{"date":"2025-02-13","close":62.1102},{"date":"2025-02-14","close":61.8581},{"date":"2025-02-18","close":62.1392},{"date":"2025-02-19","close":62.4494},{"date":"2025-02-20","close":62.2943},{"date":"2025-02-21","close":61.8096},{"date":"2025-02-24","close":61.7515},{"date":"2025-02-25","close":61.9357},{"date":"2025-02-26","close":61.6545},{"date":"2025-02-27","close":61.4025},{"date":"2025-02-28","close":62.1586},{"date":"2025-03-03","close":61.7127},{"date":"2025-03-04","close":60.6851},{"date":"2025-03-05","close":61.1117},{"date":"2025-03-06","close":60.6851},{"date":"2025-03-07","close":61.3734},{"date":"2025-03-10","close":60.5591},{"date":"2025-03-11","close":59.706},{"date":"2025-03-12","close":59.2892},{"date":"2025-03-13","close":58.8141},{"date":"2025-03-14","close":59.6575},{"date":"2025-03-17","close":60.278},{"date":"2025-03-18","close":59.9672},{"date":"2025-03-19","close":60.3374},{"date":"2025-03-20","close":60.1328},{"date":"2025-03-21","close":59.9379},{"date":"2025-03-24","close":60.5615},{"date":"2025-03-25","close":60.3276},{"date":"2025-03-26","close":60.3374},{"date":"2025-03-27","close":60.2789},{"date":"2025-03-28","close":59.5775},{"date":"2025-03-31","close":60.1913},{"date":"2025-04-01","close":60.0256},{"date":"2025-04-02","close":60.3959},{"date":"2025-04-03","close":58.1647},{"date":"2025-04-04","close":54.9788},{"date":"2025-04-07","close":54.5112},{"date":"2025-04-08","close":53.7999},{"date":"2025-04-09","close":57.3951},{"date":"2025-04-10","close":55.8752},{"date":"2025-04-11","close":56.8397},{"date":"2025-04-14","close":57.4925},{"date":"2025-04-15","close":57.2684},{"date":"2025-04-16","close":56.45},{"date":"2025-04-17","close":56.7228},{"date":"2025-04-21","close":55.7388},{"date":"2025-04-22","close":56.9274},{"date":"2025-04-23","close":57.2684},{"date":"2025-04-24","close":57.9017},{"date":"2025-04-25","close":57.9504},{"date":"2025-04-28","close":58.116},{"date":"2025-04-29","close":58.4473},{"date":"2025-04-30","close":58.5934},{"date":"2025-05-01","close":58.4473},{"date":"2025-05-02","close":59.2267},{"date":"2025-05-05","close":58.9831},{"date":"2025-05-06","close":58.535},{"date":"2025-05-07","close":58.876},{"date":"2025-05-08","close":59.1001},{"date":"2025-05-09","close":58.9637},{"date":"2025-05-12","close":60.4348},{"date":"2025-05-13","close":60.2302},{"date":"2025-05-14","close":59.8405},{"date":"2025-05-15","close":60.6394},{"date":"2025-05-16","close":61.0194},{"date":"2025-05-19","close":61.1655},{"date":"2025-05-20","close":61.0584},{"date":"2025-05-21","close":59.9574},{"date":"2025-05-22","close":59.7821},{"date":"2025-05-23","close":59.6262},{"date":"2025-05-27","close":60.5517},{"date":"2025-05-28","close":60.1231},{"date":"2025-05-29","close":60.4056},{"date":"2025-05-30","close":60.5128},{"date":"2025-06-02","close":60.6784},{"date":"2025-06-03","close":61.0584},{"date":"2025-06-04","close":60.883},{"date":"2025-06-05","close":60.7466},{"date":"2025-06-06","close":61.2143},{"date":"2025-06-09","close":61.1558},{"date":"2025-06-10","close":61.5065},{"date":"2025-06-11","close":61.4286},{"date":"2025-06-12","close":61.8183},{"date":"2025-06-13","close":61.2045},{"date":"2025-06-16","close":61.4631},{"date":"2025-06-17","close":60.9342},{"date":"2025-06-18","close":60.9538},{"date":"2025-06-20","close":60.9734},{"date":"2025-06-23","close":61.4631},{"date":"2025-06-24","close":61.9233},{"date":"2025-06-25","close":61.6981},{"date":"2025-06-26","close":62.1094},{"date":"2025-06-27","close":62.3053},{"date":"2025-06-30","close":62.6187},{"date":"2025-07-01","close":63.4217},{"date":"2025-07-02","close":63.5686},{"date":"2025-07-03","close":63.8722},{"date":"2025-07-07","close":63.4511},{"date":"2025-07-08","close":63.3826},{"date":"2025-07-09","close":63.549},{"date":"2025-07-10","close":63.8918},{"date":"2025-07-11","close":63.4805},{"date":"2025-07-14","close":63.5197},{"date":"2025-07-15","close":62.7949},{"date":"2025-07-16","close":63.1573},{"date":"2025-07-17","close":63.5784},{"date":"2025-07-18","close":63.4217},{"date":"2025-07-21","close":63.3728},{"date":"2025-07-22","close":63.9016},{"date":"2025-07-23","close":64.4206},{"date":"2025-07-24","close":64.1954},{"date":"2025-07-25","close":64.4206},{"date":"2025-07-28","close":64.2248},{"date":"2025-07-29","close":64.2013},{"date":"2025-07-30","close":63.888},{"date":"2025-07-31","close":63.3004},{"date":"2025-08-01","close":62.801},{"date":"2025-08-04","close":63.4865},{"date":"2025-08-05","close":63.3787},{"date":"2025-08-06","close":63.4669},{"date":"2025-08-07","close":63.4865},{"date":"2025-08-08","close":63.8978},{"date":"2025-08-11","close":63.7411},{"date":"2025-08-12","close":64.358},{"date":"2025-08-13","close":64.9456},{"date":"2025-08-14","close":64.8575},{"date":"2025-08-15","close":64.7399},{"date":"2025-08-18","close":64.7204},{"date":"2025-08-19","close":64.9162},{"date":"2025-08-20","close":64.975},{"date":"2025-08-21","close":64.7399},{"date":"2025-08-22","close":65.6507},{"date":"2025-08-25","close":65.1708},{"date":"2025-08-26","close":65.3569},{"date":"2025-08-27","close":65.5429},{"date":"2025-08-28","close":65.5136},{"date":"2025-08-29","close":65.5429},{"date":"2025-09-02","close":65.2883},{"date":"2025-09-03","close":65.161},{"date":"2025-09-04","close":65.6115},{"date":"2025-09-05","close":65.5723},{"date":"2025-09-08","close":65.5723},{"date":"2025-09-09","close":65.6017},{"date":"2025-09-10","close":65.9347},{"date":"2025-09-11","close":66.6299},{"date":"2025-09-12","close":66.2872},{"date":"2025-09-15","close":66.2089},{"date":"2025-09-16","close":66.1001},{"date":"2025-09-17","close":66.3364},{"date":"2025-09-18","close":66.4251},{"date":"2025-09-19","close":66.5235},{"date":"2025-09-22","close":66.5728},{"date":"2025-09-23","close":66.6515},{"date":"2025-09-24","close":66.5629},{"date":"2025-09-25","close":66.2478},{"date":"2025-09-26","close":66.7106},{"date":"2025-09-29","close":66.6811},{"date":"2025-09-30","close":67.0356},{"date":"2025-10-01","close":67.2817},{"date":"2025-10-02","close":67.1734},{"date":"2025-10-03","close":67.5279},{"date":"2025-10-06","close":67.518},{"date":"2025-10-07","close":67.4196},{"date":"2025-10-08","close":67.4491},{"date":"2025-10-09","close":67.0946},{"date":"2025-10-10","close":65.9032},{"date":"2025-10-13","close":66.5629},{"date":"2025-10-14","close":67.0257},{"date":"2025-10-15","close":67.1143},{"date":"2025-10-16","close":66.4841},{"date":"2025-10-17","close":66.8386},{"date":"2025-10-20","close":67.4393},{"date":"2025-10-21","close":67.4688},{"date":"2025-10-22","close":67.2029},{"date":"2025-10-23","close":67.3703},{"date":"2025-10-24","close":67.6559},{"date":"2025-10-27","close":68.1088},{"date":"2025-10-28","close":67.7839},{"date":"2025-10-29","close":67.2522},{"date":"2025-10-30","close":67.2029},{"date":"2025-10-31","close":67.0454},{"date":"2025-11-03","close":66.6023},{"date":"2025-11-04","close":66.5038},{"date":"2025-11-05","close":66.6811},{"date":"2025-11-06","close":66.4743},{"date":"2025-11-07","close":66.7205},{"date":"2025-11-10","close":67.0356},{"date":"2025-11-11","close":67.7248},{"date":"2025-11-12","close":68.099},{"date":"2025-11-13","close":67.5377},{"date":"2025-11-14","close":67.3802},{"date":"2025-11-17","close":66.7894},{"date":"2025-11-18","close":66.7008},{"date":"2025-11-19","close":66.7008},{"date":"2025-11-20","close":66.1494},{"date":"2025-11-21","close":67.0257},{"date":"2025-11-24","close":67.1931},{"date":"2025-11-25","close":68.0498},{"date":"2025-11-26","close":68.4732},{"date":"2025-11-28","close":68.8572},{"date":"2025-12-01","close":68.2861},{"date":"2025-12-02","close":68.1581},{"date":"2025-12-03","close":68.7981},{"date":"2025-12-04","close":68.6504},{"date":"2025-12-05","close":68.5815},{"date":"2025-12-08","close":68.2861},{"date":"2025-12-09","close":68.1384},{"date":"2025-12-10","close":68.995},{"date":"2025-12-11","close":69.4874},{"date":"2025-12-12","close":69.1624},{"date":"2025-12-15","close":69.3298},{"date":"2025-12-16","close":68.6967},{"date":"2025-12-17","close":68.5976},{"date":"2025-12-18","close":68.5679},{"date":"2025-12-19","close":68.7264},{"date":"2025-12-22","close":69.1724},{"date":"2025-12-23","close":69.2219},{"date":"2025-12-24","close":69.549},{"date":"2025-12-26","close":69.549},{"date":"2025-12-29","close":69.4201},{"date":"2025-12-30","close":69.3012},{"date":"2025-12-31","close":68.7958},{"date":"2026-01-02","close":69.1724},{"date":"2026-01-05","close":69.5688},{"date":"2026-01-06","close":70.0346},{"date":"2026-01-07","close":69.3805},{"date":"2026-01-08","close":69.9652},{"date":"2026-01-09","close":70.3319},{"date":"2026-01-12","close":70.431},{"date":"2026-01-13","close":70.3021},{"date":"2026-01-14","close":70.6193},{"date":"2026-01-15","close":70.8472},{"date":"2026-01-16","close":70.8769},{"date":"2026-01-20","close":69.8859},{"date":"2026-01-21","close":70.6193},{"date":"2026-01-22","close":70.7184},{"date":"2026-01-23","close":70.5499},{"date":"2026-01-26","close":70.9265},{"date":"2026-01-27","close":70.9265},{"date":"2026-01-28","close":70.7778},{"date":"2026-01-29","close":71.0157},{"date":"2026-01-30","close":71.1841},{"date":"2026-02-02","close":71.6796},{"date":"2026-02-03","close":71.858},{"date":"2026-02-04","close":72.4031},{"date":"2026-02-05","close":72.0067},{"date":"2026-02-06","close":73.2851},{"date":"2026-02-09","close":73.2157},{"date":"2026-02-10","close":73.1562},{"date":"2026-02-11","close":73.3445},{"date":"2026-02-12","close":72.6211},{"date":"2026-02-13","close":72.958},{"date":"2026-02-17","close":72.8391},{"date":"2026-02-18","close":73.0869},{"date":"2026-02-19","close":72.9481},{"date":"2026-02-20","close":73.1265},{"date":"2026-02-23","close":72.6211},{"date":"2026-02-24","close":72.8689},{"date":"2026-02-25","close":73.0175},{"date":"2026-02-26","close":73.0274},{"date":"2026-02-27","close":73.2157},{"date":"2026-03-02","close":73.1562},{"date":"2026-03-03","close":72.413},{"date":"2026-03-04","close":72.522},{"date":"2026-03-05","close":71.6004},{"date":"2026-03-06","close":71.0058},{"date":"2026-03-09","close":71.204},{"date":"2026-03-10","close":70.8571},{"date":"2026-03-11","close":70.649},{"date":"2026-03-12","close":69.9256},{"date":"2026-03-13","close":69.9454},{"date":"2026-03-16","close":70.4012},{"date":"2026-03-17","close":70.4122},{"date":"2026-03-18","close":69.3568},{"date":"2026-03-19","close":69.2473},{"date":"2026-03-20","close":68.6499},{"date":"2026-03-23","close":69.1975},{"date":"2026-03-24","close":69.4166},{"date":"2026-03-25","close":69.7451},{"date":"2026-03-26","close":69.3269},{"date":"2026-03-27","close":68.6001},{"date":"2026-03-30","close":68.6798},{"date":"2026-03-31","close":69.8746},{"date":"2026-04-01","close":69.8945},{"date":"2026-04-02","close":70.004},{"date":"2026-04-06","close":70.3126},{"date":"2026-04-07","close":70.2529},{"date":"2026-04-08","close":71.7065},{"date":"2026-04-09","close":71.9654},{"date":"2026-04-10","close":71.4576},{"date":"2026-04-13","close":71.9754},{"date":"2026-04-14","close":72.0351},{"date":"2026-04-15","close":72.0451},{"date":"2026-04-16","close":72.1845},{"date":"2026-04-17","close":72.8715},{"date":"2026-04-20","close":72.8217},{"date":"2026-04-21","close":72.4433},{"date":"2026-04-22","close":72.6026},{"date":"2026-04-23","close":72.8316},{"date":"2026-04-24","close":72.4632},{"date":"2026-04-27","close":72.2741},{"date":"2026-04-28","close":72.3438},{"date":"2026-04-29","close":72.3935},{"date":"2026-04-30","close":73.3693},{"date":"2026-05-01","close":73.1104},{"date":"2026-05-04","close":72.5429},{"date":"2026-05-05","close":73.0407},{"date":"2026-05-06","close":73.2598},{"date":"2026-05-07","close":72.7619},{"date":"2026-05-08","close":72.6823},{"date":"2026-05-11","close":72.8217},{"date":"2026-05-12","close":73.0606},{"date":"2026-05-13","close":72.8515},{"date":"2026-05-14","close":73.4788},{"date":"2026-05-15","close":73.0407},{"date":"2026-05-18","close":73.4688},{"date":"2026-05-19","close":73.2199},{"date":"2026-05-20","close":73.5585},{"date":"2026-05-21","close":73.8273},{"date":"2026-05-22","close":74.5242},{"date":"2026-05-26","close":74.2853},{"date":"2026-05-27","close":74.2454},{"date":"2026-05-28","close":74.345},{"date":"2026-05-29","close":74.5939},{"date":"2026-06-01","close":74.4147},{"date":"2026-06-02","close":75.032},{"date":"2026-06-03","close":74.8229},{"date":"2026-06-04","close":75.4303},{"date":"2026-06-05","close":74.8428},{"date":"2026-06-08","close":74.6238},{"date":"2026-06-09","close":75.0021},{"date":"2026-06-10","close":74.4147},{"date":"2026-06-11","close":75.0619},{"date":"2026-06-12","close":75.5796},{"date":"2026-06-15","close":75.63},{"date":"2026-06-16","close":75.8},{"date":"2026-06-17","close":74.99},{"date":"2026-06-18","close":74.82},{"date":"2026-06-22","close":74.88},{"date":"2026-06-23","close":75.12},{"date":"2026-06-24","close":75.24},{"date":"2026-06-25","close":75.47},{"date":"2026-06-26","close":75.8},{"date":"2026-06-29","close":75.95},{"date":"2026-06-30","close":75.79},{"date":"2026-07-01","close":76.1},{"date":"2026-07-02","close":77.26},{"date":"2026-07-06","close":77.27},{"date":"2026-07-07","close":77.6},{"date":"2026-07-08","close":76.83},{"date":"2026-07-09","close":76.92},{"date":"2026-07-10","close":77.06},{"date":"2026-07-13","close":77.21},{"date":"2026-07-14","close":76.52},{"date":"2026-07-15","close":76.64},{"date":"2026-07-16","close":77.6},{"date":"2026-07-17","close":77.14},{"date":"2026-07-20","close":76.69},{"date":"2026-07-21","close":76.86},{"date":"2026-07-22","close":77.18},{"date":"2026-07-23","close":77.2},{"date":"2026-07-24","close":77.84},{"date":"2026-07-27","close":78.2},{"date":"2026-07-28","close":79.08},{"date":"2026-07-29","close":78.27},{"date":"2026-07-30","close":78.23},{"date":"2026-07-31","close":78.01},{"date":"2026-08-03","close":78.28},{"date":"2026-08-04","close":79.13},{"date":"2026-08-05","close":79.24},{"date":"2026-08-06","close":79.15},{"date":"2026-08-07","close":79.47},{"date":"2026-08-10","close":79.62},{"date":"2026-08-11","close":79.69},{"date":"2026-08-12","close":79.84},{"date":"2026-08-13","close":80.0},{"date":"2026-08-14","close":79.83},{"date":"2026-08-17","close":79.33},{"date":"2026-08-18","close":79.68},{"date":"2026-08-19","close":80.04},{"date":"2026-08-20","close":79.25},{"date":"2026-08-21","close":79.61},{"date":"2026-08-24","close":79.93},{"date":"2026-08-25","close":79.84},{"date":"2026-08-26","close":79.76},{"date":"2026-08-27","close":79.28},{"date":"2026-08-28","close":79.36},{"date":"2026-08-31","close":79.02},{"date":"2026-09-01","close":78.89},{"date":"2026-09-02","close":79.17},{"date":"2026-09-03","close":79.61},{"date":"2026-09-04","close":79.13},{"date":"2026-09-08","close":78.37},{"date":"2026-09-09","close":78.04},{"date":"2026-09-10","close":77.78},{"date":"2026-09-11","close":78.24},{"date":"2026-09-14","close":78.2},{"date":"2026-09-15","close":77.59},{"date":"2026-09-16","close":76.82},{"date":"2026-09-17","close":77.2},{"date":"2026-09-18","close":76.89},{"date":"2026-09-21","close":77.1},{"date":"2026-09-22","close":76.95},{"date":"2026-09-23","close":76.51},{"date":"2026-09-24","close":76.14},{"date":"2026-09-25","close":76.57},{"date":"2026-09-28","close":76.19},{"date":"2026-09-29","close":76.01},{"date":"2026-09-30","close":75.39},{"date":"2026-10-01","close":75.44},{"date":"2026-10-02","close":75.77},{"date":"2026-10-05","close":76.06},{"date":"2026-10-06","close":76.55},{"date":"2026-10-07","close":76.33},{"date":"2026-10-08","close":76.88},{"date":"2026-10-09","close":77.29},{"date":"2026-10-12","close":77.79},{"date":"2026-10-13","close":77.58},{"date":"2026-10-14","close":77.95},{"date":"2026-10-15","close":78.59},{"date":"2026-10-16","close":78.87},{"date":"2026-10-19","close":78.49},{"date":"2026-10-20","close":79.26},{"date":"2026-10-21","close":79.37},{"date":"2026-10-22","close":80.29}],"chart_data":[{"date":"2024-10-23","open":60.8,"high":61.01,"low":60.44,"close":60.78,"volume":1156416,"rsi_14":59.28,"sma_20":62.95,"sma_60":61.53,"sma_120":59.79},{"date":"2024-10-24","open":60.77,"high":60.79,"low":60.41,"close":60.62,"volume":4121638,"rsi_14":53.11,"sma_20":62.99,"sma_60":61.57,"sma_120":59.85},{"date":"2024-10-25","open":60.83,"high":60.9,"low":60.18,"close":60.24,"volume":3264448,"rsi_14":53.88,"sma_20":62.99,"sma_60":61.62,"sma_120":59.89},{"date":"2024-10-28","open":60.35,"high":60.63,"low":60.35,"close":60.53,"volume":1195675,"rsi_14":55.92,"sma_20":63.0,"sma_60":61.68,"sma_120":59.94},{"date":"2024-10-29","open":60.32,"high":60.51,"low":60.17,"close":60.25,"volume":972790,"rsi_14":45.39,"sma_20":63.0,"sma_60":61.76,"sma_120":59.99},{"date":"2024-10-30","open":60.07,"high":60.39,"low":60.04,"close":60.17,"volume":4715191,"rsi_14":46.19,"sma_20":62.99,"sma_60":61.83,"sma_120":60.03},{"date":"2024-10-31","open":60.0,"high":60.11,"low":59.69,"close":59.7,"volume":1661606,"rsi_14":32.9,"sma_20":62.98,"sma_60":61.9,"sma_120":60.06},{"date":"2024-11-01","open":59.96,"high":60.19,"low":59.67,"close":59.7,"volume":1200439,"rsi_14":23.01,"sma_20":62.95,"sma_60":61.95,"sma_120":60.1},{"date":"2024-11-04","open":59.72,"high":59.88,"low":59.42,"close":59.62,"volume":1234999,"rsi_14":25.08,"sma_20":62.93,"sma_60":61.99,"sma_120":60.13},{"date":"2024-11-05","open":59.6,"high":60.14,"low":59.53,"close":60.14,"volume":1005247,"rsi_14":28.75,"sma_20":62.93,"sma_60":62.05,"sma_120":60.16},{"date":"2024-11-06","open":61.58,"high":61.64,"low":61.17,"close":61.55,"volume":1700747,"rsi_14":50.74,"sma_20":62.98,"sma_60":62.13,"sma_120":60.21},{"date":"2024-11-07","open":61.67,"high":61.67,"low":61.36,"close":61.45,"volume":1303309,"rsi_14":48.73,"sma_20":63.03,"sma_60":62.2,"sma_120":60.25},{"date":"2024-11-08","open":61.57,"high":61.99,"low":61.5,"close":61.82,"volume":1904827,"rsi_14":59.12,"sma_20":63.08,"sma_60":62.26,"sma_120":60.3},{"date":"2024-11-11","open":61.92,"high":62.17,"low":61.8,"close":61.85,"volume":1581969,"rsi_14":59.87,"sma_20":63.1,"sma_60":62.32,"sma_120":60.35},{"date":"2024-11-12","open":61.86,"high":61.88,"low":61.32,"close":61.38,"volume":3801450,"rsi_14":56.52,"sma_20":63.11,"sma_60":62.37,"sma_120":60.4},{"date":"2024-11-13","open":61.43,"high":61.58,"low":61.24,"close":61.45,"volume":1430877,"rsi_14":59.07,"sma_20":63.11,"sma_60":62.42,"sma_120":60.45},{"date":"2024-11-14","open":61.52,"high":61.53,"low":61.05,"close":61.07,"volume":1197752,"rsi_14":59.2,"sma_20":63.09,"sma_60":62.46,"sma_120":60.5},{"date":"2024-11-15","open":60.92,"high":61.04,"low":60.62,"close":60.69,"volume":2663503,"rsi_14":51.66,"sma_20":63.04,"sma_60":62.49,"sma_120":60.54},{"date":"2024-11-18","open":60.73,"high":61.05,"low":60.64,"close":60.93,"volume":2954270,"rsi_14":57.32,"sma_20":63.04,"sma_60":62.52,"sma_120":60.6},{"date":"2024-11-19","open":60.57,"high":60.83,"low":60.3,"close":60.71,"volume":1650543,"rsi_14":55.69,"sma_20":63.03,"sma_60":62.55,"sma_120":60.65},{"date":"2024-11-20","open":60.78,"high":60.81,"low":60.37,"close":60.75,"volume":2299302,"rsi_14":62.19,"sma_20":63.02,"sma_60":62.57,"sma_120":60.7},{"date":"2024-11-21","open":60.97,"high":61.57,"low":60.77,"close":61.45,"volume":1410711,"rsi_14":67.5,"sma_20":63.07,"sma_60":62.61,"sma_120":60.75},{"date":"2024-11-22","open":61.51,"high":61.97,"low":61.51,"close":61.92,"volume":1428744,"rsi_14":71.3,"sma_20":63.15,"sma_60":62.66,"sma_120":60.81},{"date":"2024-11-25","open":62.21,"high":62.49,"low":62.11,"close":62.31,"volume":1227379,"rsi_14":70.57,"sma_20":63.25,"sma_60":62.7,"sma_120":60.87},{"date":"2024-11-26","open":62.3,"high":62.44,"low":62.04,"close":62.39,"volume":1224836,"rsi_14":60.73,"sma_20":63.36,"sma_60":62.75,"sma_120":60.93},{"date":"2024-11-27","open":62.48,"high":62.66,"low":62.32,"close":62.37,"volume":1222781,"rsi_14":61.79,"sma_20":63.47,"sma_60":62.8,"sma_120":60.99},{"date":"2024-11-29","open":62.43,"high":62.71,"low":62.37,"close":62.58,"volume":494622,"rsi_14":60.21,"sma_20":63.62,"sma_60":62.87,"sma_120":61.05},{"date":"2024-12-02","open":62.57,"high":62.62,"low":62.14,"close":62.4,"volume":1581548,"rsi_14":57.11,"sma_20":63.76,"sma_60":62.94,"sma_120":61.11},{"date":"2024-12-03","open":62.45,"high":62.5,"low":62.13,"close":62.15,"volume":1038497,"rsi_14":60.58,"sma_20":63.89,"sma_60":63.0,"sma_120":61.17},{"date":"2024-12-04","open":62.16,"high":62.17,"low":61.76,"close":61.94,"volume":1391458,"rsi_14":56.49,"sma_20":63.99,"sma_60":63.05,"sma_120":61.23},{"date":"2024-12-05","open":61.97,"high":62.1,"low":61.86,"close":61.88,"volume":1174627,"rsi_14":61.67,"sma_20":64.0,"sma_60":63.11,"sma_120":61.29},{"date":"2024-12-06","open":61.94,"high":62.01,"low":61.7,"close":61.75,"volume":1153783,"rsi_14":66.47,"sma_20":64.02,"sma_60":63.15,"sma_120":61.34},{"date":"2024-12-09","open":61.81,"high":61.86,"low":61.43,"close":61.47,"volume":1707415,"rsi_14":58.28,"sma_20":64.0,"sma_60":63.19,"sma_120":61.39},{"date":"2024-12-10","open":61.34,"high":61.42,"low":61.0,"close":61.22,"volume":2683191,"rsi_14":57.77,"sma_20":63.97,"sma_60":63.21,"sma_120":61.44},{"date":"2024-12-11","open":61.37,"high":61.37,"low":61.02,"close":61.05,"volume":1540355,"rsi_14":54.52,"sma_20":63.95,"sma_60":63.23,"sma_120":61.49},{"date":"2024-12-12","open":61.11,"high":61.14,"low":60.84,"close":60.85,"volume":2534898,"rsi_14":39.74,"sma_20":63.92,"sma_60":63.25,"sma_120":61.53},{"date":"2024-12-13","open":61.13,"high":61.17,"low":60.91,"close":61.07,"volume":1838677,"rsi_14":34.06,"sma_20":63.92,"sma_60":63.26,"sma_120":61.58},{"date":"2024-12-16","open":61.12,"high":61.31,"low":60.86,"close":60.93,"volume":1770711,"rsi_14":21.51,"sma_20":63.93,"sma_60":63.27,"sma_120":61.62},{"date":"2024-12-17","open":60.62,"high":60.76,"low":60.44,"close":60.63,"volume":2131691,"rsi_14":14.47,"sma_20":63.9,"sma_60":63.27,"sma_120":61.66},{"date":"2024-12-18","open":60.61,"high":60.67,"low":59.03,"close":59.05,"volume":3072995,"rsi_14":9.55,"sma_20":63.79,"sma_60":63.24,"sma_120":61.69},{"date":"2024-12-19","open":59.36,"high":59.62,"low":58.85,"close":58.87,"volume":5715763,"rsi_14":4.93,"sma_20":63.68,"sma_60":63.22,"sma_120":61.72},{"date":"2024-12-20","open":58.79,"high":59.92,"low":58.72,"close":59.5,"volume":3762518,"rsi_14":17.12,"sma_20":63.56,"sma_60":63.2,"sma_120":61.75},{"date":"2024-12-23","open":59.44,"high":59.79,"low":59.16,"close":59.74,"volume":2521097,"rsi_14":22.03,"sma_20":63.43,"sma_60":63.19,"sma_120":61.78},{"date":"2024-12-24","open":59.82,"high":60.26,"low":59.73,"close":60.25,"volume":757096,"rsi_14":30.39,"sma_20":63.3,"sma_60":63.18,"sma_120":61.82},{"date":"2024-12-26","open":60.06,"high":60.43,"low":60.02,"close":60.37,"volume":1530670,"rsi_14":32.36,"sma_20":63.18,"sma_60":63.18,"sma_120":61.86},{"date":"2024-12-27","open":60.09,"high":60.35,"low":59.72,"close":60.01,"volume":1833162,"rsi_14":31.01,"sma_20":63.04,"sma_60":63.17,"sma_120":61.89},{"date":"2024-12-30","open":59.53,"high":59.59,"low":59.01,"close":59.37,"volume":2084191,"rsi_14":29.13,"sma_20":62.85,"sma_60":63.15,"sma_120":61.92},{"date":"2024-12-31","open":59.52,"high":59.67,"low":59.22,"close":59.46,"volume":1731206,"rsi_14":31.6,"sma_20":62.68,"sma_60":63.13,"sma_120":61.94},{"date":"2025-01-02","open":59.75,"high":59.91,"low":58.99,"close":59.25,"volume":1885901,"rsi_14":31.33,"sma_20":62.51,"sma_60":63.11,"sma_120":61.95},{"date":"2025-01-03","open":59.5,"high":59.72,"low":59.25,"close":59.64,"volume":1368764,"rsi_14":36.83,"sma_20":62.37,"sma_60":63.1,"sma_120":61.97},{"date":"2025-01-06","open":59.77,"high":60.04,"low":59.36,"close":59.46,"volume":1578668,"rsi_14":33.39,"sma_20":62.23,"sma_60":63.07,"sma_120":61.98},{"date":"2025-01-07","open":59.67,"high":59.86,"low":59.2,"close":59.37,"volume":2284968,"rsi_14":33.66,"sma_20":62.09,"sma_60":63.05,"sma_120":61.99},{"date":"2025-01-08","open":59.33,"high":59.52,"low":58.98,"close":59.49,"volume":1572573,"rsi_14":39.42,"sma_20":61.97,"sma_60":63.02,"sma_120":62.01},{"date":"2025-01-10","open":59.19,"high":59.25,"low":58.5,"close":58.61,"volume":3747736,"rsi_14":45.32,"sma_20":61.81,"sma_60":62.96,"sma_120":62.02},{"date":"2025-01-13","open":58.47,"high":59.09,"low":58.46,"close":59.08,"volume":1788614,"rsi_14":52.05,"sma_20":61.69,"sma_60":62.92,"sma_120":62.03},{"date":"2025-01-14","open":59.25,"high":59.41,"low":58.89,"close":59.41,"volume":1526316,"rsi_14":48.96,"sma_20":61.6,"sma_60":62.88,"sma_120":62.04},{"date":"2025-01-15","open":60.1,"high":60.22,"low":59.86,"close":60.08,"volume":1746195,"rsi_14":53.33,"sma_20":61.53,"sma_60":62.85,"sma_120":62.07},{"date":"2025-01-16","open":60.06,"high":60.43,"low":59.96,"close":60.37,"volume":2185670,"rsi_14":51.29,"sma_20":61.48,"sma_60":62.82,"sma_120":62.09},{"date":"2025-01-17","open":60.66,"high":60.83,"low":60.52,"close":60.68,"volume":1523679,"rsi_14":52.98,"sma_20":61.48,"sma_60":62.81,"sma_120":62.12},{"date":"2025-01-21","open":60.85,"high":61.21,"low":60.78,"close":61.18,"volume":1890480,"rsi_14":61.31,"sma_20":61.59,"sma_60":62.8,"sma_120":62.14},{"date":"2025-01-22","open":61.23,"high":61.26,"low":60.96,"close":60.98,"volume":1677844,"rsi_14":66.94,"sma_20":61.7,"sma_60":62.8,"sma_120":62.17},{"date":"2025-01-23","open":61.06,"high":61.41,"low":60.98,"close":61.41,"volume":1255591,"rsi_14":69.14,"sma_20":61.8,"sma_60":62.81,"sma_120":62.19},{"date":"2025-01-24","open":61.36,"high":61.55,"low":61.3,"close":61.39,"volume":1330148,"rsi_14":71.88,"sma_20":61.89,"sma_60":62.82,"sma_120":62.22},{"date":"2025-01-27","open":61.03,"high":61.68,"low":61.03,"close":61.67,"volume":1844973,"rsi_14":71.26,"sma_20":61.96,"sma_60":62.84,"sma_120":62.26},{"date":"2025-01-28","open":61.6,"high":61.64,"low":61.21,"close":61.29,"volume":4118608,"rsi_14":68.22,"sma_20":62.01,"sma_60":62.85,"sma_120":62.3},{"date":"2025-01-29","open":61.26,"high":61.59,"low":61.09,"close":61.18,"volume":3471104,"rsi_14":68.09,"sma_20":62.07,"sma_60":62.86,"sma_120":62.34},{"date":"2025-01-30","open":61.58,"high":61.92,"low":61.43,"close":61.79,"volume":1381041,"rsi_14":70.9,"sma_20":62.19,"sma_60":62.89,"sma_120":62.39},{"date":"2025-01-31","open":61.91,"high":62.07,"low":61.44,"close":61.53,"volume":1370785,"rsi_14":79.92,"sma_20":62.3,"sma_60":62.91,"sma_120":62.43},{"date":"2025-02-03","open":60.81,"high":61.57,"low":60.62,"close":61.34,"volume":2100469,"rsi_14":74.68,"sma_20":62.41,"sma_60":62.94,"sma_120":62.47},{"date":"2025-02-04","open":61.07,"high":61.46,"low":61.0,"close":61.35,"volume":1457236,"rsi_14":72.79,"sma_20":62.49,"sma_60":62.95,"sma_120":62.5},{"date":"2025-02-05","open":61.52,"high":61.86,"low":61.23,"close":61.85,"volume":1315476,"rsi_14":71.56,"sma_20":62.62,"sma_60":62.95,"sma_120":62.54},{"date":"2025-02-06","open":61.96,"high":61.96,"low":61.47,"close":61.74,"volume":1336799,"rsi_14":67.49,"sma_20":62.74,"sma_60":62.95,"sma_120":62.57},{"date":"2025-02-07","open":61.85,"high":61.92,"low":61.3,"close":61.34,"volume":1456448,"rsi_14":58.35,"sma_20":62.84,"sma_60":62.93,"sma_120":62.6},{"date":"2025-02-10","open":61.62,"high":61.62,"low":61.29,"close":61.61,"volume":1260723,"rsi_14":55.67,"sma_20":62.99,"sma_60":62.92,"sma_120":62.62},{"date":"2025-02-11","open":61.51,"high":62.01,"low":61.43,"close":62.01,"volume":968438,"rsi_14":63.08,"sma_20":63.14,"sma_60":62.93,"sma_120":62.65},{"date":"2025-02-12","open":61.43,"high":61.76,"low":61.39,"close":61.64,"volume":1385893,"rsi_14":52.99,"sma_20":63.26,"sma_60":62.93,"sma_120":62.67},{"date":"2025-02-13","open":61.86,"high":62.13,"low":61.68,"close":62.11,"volume":1740455,"rsi_14":58.26,"sma_20":63.36,"sma_60":62.94,"sma_120":62.7},{"date":"2025-02-14","open":62.13,"high":62.25,"low":61.82,"close":61.86,"volume":1722802,"rsi_14":52.13,"sma_20":63.44,"sma_60":62.95,"sma_120":62.72},{"date":"2025-02-18","open":61.79,"high":62.14,"low":61.69,"close":62.14,"volume":1549299,"rsi_14":60.14,"sma_20":63.51,"sma_60":62.97,"sma_120":62.74},{"date":"2025-02-19","open":62.04,"high":62.46,"low":62.0,"close":62.45,"volume":2911367,"rsi_14":64.4,"sma_20":63.58,"sma_60":62.99,"sma_120":62.77},{"date":"2025-02-20","open":62.27,"high":62.34,"low":61.97,"close":62.29,"volume":1325125,"rsi_14":56.37,"sma_20":63.65,"sma_60":63.01,"sma_120":62.79},{"date":"2025-02-21","open":62.25,"high":62.26,"low":61.77,"close":61.81,"volume":1451714,"rsi_14":53.36,"sma_20":63.67,"sma_60":63.01,"sma_120":62.81},{"date":"2025-02-24","open":61.91,"high":62.08,"low":61.71,"close":61.75,"volume":1711370,"rsi_14":55.02,"sma_20":63.69,"sma_60":63.0,"sma_120":62.83},{"date":"2025-02-25","open":61.87,"high":62.08,"low":61.64,"close":61.94,"volume":1427909,"rsi_14":56.88,"sma_20":63.7,"sma_60":62.99,"sma_120":62.84},{"date":"2025-02-26","open":61.94,"high":62.04,"low":61.48,"close":61.65,"volume":1218907,"rsi_14":47.58,"sma_20":63.72,"sma_60":62.97,"sma_120":62.86},{"date":"2025-02-27","open":61.68,"high":62.12,"low":61.36,"close":61.4,"volume":1137831,"rsi_14":45.92,"sma_20":63.73,"sma_60":62.94,"sma_120":62.87},{"date":"2025-02-28","open":61.57,"high":62.21,"low":61.16,"close":62.16,"volume":1527377,"rsi_14":59.01,"sma_20":63.75,"sma_60":62.93,"sma_120":62.9},{"date":"2025-03-03","open":62.31,"high":62.51,"low":61.37,"close":61.71,"volume":1845925,"rsi_14":51.13,"sma_20":63.76,"sma_60":62.91,"sma_120":62.93},{"date":"2025-03-04","open":61.55,"high":61.57,"low":60.56,"close":60.69,"volume":3497049,"rsi_14":37.52,"sma_20":63.72,"sma_60":62.88,"sma_120":62.94},{"date":"2025-03-05","open":60.63,"high":61.3,"low":59.46,"close":61.11,"volume":2458326,"rsi_14":45.05,"sma_20":63.71,"sma_60":62.86,"sma_120":62.96},{"date":"2025-03-06","open":60.6,"high":60.94,"low":60.27,"close":60.69,"volume":2561516,"rsi_14":36.66,"sma_20":63.65,"sma_60":62.83,"sma_120":62.97},{"date":"2025-03-07","open":60.57,"high":61.5,"low":60.55,"close":61.37,"volume":2039123,"rsi_14":45.81,"sma_20":63.63,"sma_60":62.82,"sma_120":62.99},{"date":"2025-03-10","open":60.81,"high":61.4,"low":60.15,"close":60.56,"volume":1886331,"rsi_14":37.48,"sma_20":63.59,"sma_60":62.8,"sma_120":62.99},{"date":"2025-03-11","open":60.49,"high":60.52,"low":59.46,"close":59.71,"volume":3456697,"rsi_14":29.99,"sma_20":63.49,"sma_60":62.77,"sma_120":62.99},{"date":"2025-03-12","open":59.77,"high":59.85,"low":59.0,"close":59.29,"volume":3073241,"rsi_14":28.88,"sma_20":63.35,"sma_60":62.73,"sma_120":62.98},{"date":"2025-03-13","open":59.25,"high":59.5,"low":58.65,"close":58.81,"volume":2273714,"rsi_14":28.92,"sma_20":63.21,"sma_60":62.69,"sma_120":62.97},{"date":"2025-03-14","open":59.08,"high":59.74,"low":58.9,"close":59.66,"volume":1303569,"rsi_14":36.73,"sma_20":63.08,"sma_60":62.66,"sma_120":62.96},{"date":"2025-03-17","open":59.54,"high":60.46,"low":59.54,"close":60.28,"volume":1198080,"rsi_14":40.05,"sma_20":63.0,"sma_60":62.64,"sma_120":62.96},{"date":"2025-03-18","open":60.18,"high":60.22,"low":59.73,"close":59.97,"volume":1325110,"rsi_14":38.52,"sma_20":62.87,"sma_60":62.62,"sma_120":62.95},{"date":"2025-03-19","open":60.05,"high":60.55,"low":59.84,"close":60.34,"volume":1315799,"rsi_14":42.21,"sma_20":62.75,"sma_60":62.64,"sma_120":62.94},{"date":"2025-03-20","open":60.0,"high":60.43,"low":59.9,"close":60.13,"volume":1541816,"rsi_14":35.85,"sma_20":62.62,"sma_60":62.66,"sma_120":62.94},{"date":"2025-03-21","open":59.8,"high":59.98,"low":59.49,"close":59.94,"volume":1555624,"rsi_14":36.98,"sma_20":62.51,"sma_60":62.66,"sma_120":62.93},{"date":"2025-03-24","open":60.37,"high":60.64,"low":60.24,"close":60.56,"volume":1365984,"rsi_14":47.18,"sma_20":62.43,"sma_60":62.67,"sma_120":62.93},{"date":"2025-03-25","open":60.64,"high":60.65,"low":60.14,"close":60.33,"volume":1089866,"rsi_14":42.63,"sma_20":62.33,"sma_60":62.66,"sma_120":62.92},{"date":"2025-03-26","open":60.44,"high":60.76,"low":60.24,"close":60.34,"volume":1275300,"rsi_14":45.33,"sma_20":62.25,"sma_60":62.66,"sma_120":62.92},{"date":"2025-03-27","open":60.31,"high":60.54,"low":60.1,"close":60.28,"volume":1133977,"rsi_14":38.96,"sma_20":62.18,"sma_60":62.66,"sma_120":62.91},{"date":"2025-03-28","open":60.21,"high":60.32,"low":59.5,"close":59.58,"volume":1216310,"rsi_14":39.69,"sma_20":62.03,"sma_60":62.66,"sma_120":62.9},{"date":"2025-03-31","open":59.28,"high":60.42,"low":59.28,"close":60.19,"volume":1472550,"rsi_14":51.54,"sma_20":61.93,"sma_60":62.66,"sma_120":62.9},{"date":"2025-04-01","open":60.05,"high":60.3,"low":59.59,"close":60.03,"volume":1791350,"rsi_14":53.82,"sma_20":61.88,"sma_60":62.67,"sma_120":62.89},{"date":"2025-04-02","open":59.7,"high":60.48,"low":59.66,"close":60.4,"volume":1132059,"rsi_14":61.42,"sma_20":61.83,"sma_60":62.68,"sma_120":62.89},{"date":"2025-04-03","open":59.09,"high":59.32,"low":58.15,"close":58.16,"volume":3728676,"rsi_14":37.22,"sma_20":61.69,"sma_60":62.65,"sma_120":62.86},{"date":"2025-04-04","open":57.03,"high":57.23,"low":54.89,"close":54.98,"volume":6750371,"rsi_14":20.75,"sma_20":61.34,"sma_60":62.57,"sma_120":62.81},{"date":"2025-04-07","open":53.66,"high":56.21,"low":52.7,"close":54.51,"volume":6949410,"rsi_14":21.07,"sma_20":61.02,"sma_60":62.48,"sma_120":62.75},{"date":"2025-04-08","open":56.08,"high":56.24,"low":53.04,"close":53.8,"volume":5392528,"rsi_14":16.55,"sma_20":60.7,"sma_60":62.39,"sma_120":62.68},{"date":"2025-04-09","open":53.16,"high":57.65,"low":53.01,"close":57.4,"volume":5649042,"rsi_14":39.6,"sma_20":60.59,"sma_60":62.36,"sma_120":62.64},{"date":"2025-04-10","open":56.54,"high":56.63,"low":54.38,"close":55.88,"volume":3213347,"rsi_14":35.98,"sma_20":60.42,"sma_60":62.3,"sma_120":62.59},{"date":"2025-04-11","open":55.66,"high":57.09,"low":55.46,"close":56.84,"volume":2838812,"rsi_14":37.45,"sma_20":60.26,"sma_60":62.23,"sma_120":62.54},{"date":"2025-04-14","open":57.53,"high":57.76,"low":56.96,"close":57.49,"volume":1798116,"rsi_14":40.7,"sma_20":60.1,"sma_60":62.18,"sma_120":62.5},{"date":"2025-04-15","open":57.62,"high":57.9,"low":57.21,"close":57.27,"volume":1429358,"rsi_14":40.08,"sma_20":59.96,"sma_60":62.12,"sma_120":62.46},{"date":"2025-04-16","open":57.09,"high":57.34,"low":56.08,"close":56.45,"volume":8245335,"rsi_14":38.2,"sma_20":59.76,"sma_60":62.03,"sma_120":62.42},{"date":"2025-04-17","open":56.44,"high":57.2,"low":56.44,"close":56.72,"volume":1330951,"rsi_14":40.96,"sma_20":59.59,"sma_60":61.95,"sma_120":62.38},{"date":"2025-04-21","open":56.41,"high":56.42,"low":55.14,"close":55.74,"volume":1889106,"rsi_14":36.23,"sma_20":59.37,"sma_60":61.85,"sma_120":62.33},{"date":"2025-04-22","open":56.17,"high":57.02,"low":56.1,"close":56.93,"volume":1713534,"rsi_14":40.99,"sma_20":59.19,"sma_60":61.77,"sma_120":62.3},{"date":"2025-04-23","open":57.73,"high":58.28,"low":57.05,"close":57.27,"volume":2138275,"rsi_14":40.89,"sma_20":59.03,"sma_60":61.69,"sma_120":62.26},{"date":"2025-04-24","open":57.22,"high":57.94,"low":56.94,"close":57.9,"volume":1173195,"rsi_14":49.15,"sma_20":58.91,"sma_60":61.62,"sma_120":62.24},{"date":"2025-04-25","open":57.78,"high":57.97,"low":57.3,"close":57.95,"volume":1578499,"rsi_14":61.96,"sma_20":58.79,"sma_60":61.56,"sma_120":62.21},{"date":"2025-04-28","open":58.02,"high":58.29,"low":57.66,"close":58.12,"volume":1071522,"rsi_14":64.87,"sma_20":58.71,"sma_60":61.5,"sma_120":62.19},{"date":"2025-04-29","open":57.97,"high":58.58,"low":57.9,"close":58.45,"volume":1068381,"rsi_14":69.79,"sma_20":58.62,"sma_60":61.44,"sma_120":62.18},{"date":"2025-04-30","open":58.12,"high":58.75,"low":57.42,"close":58.59,"volume":1257261,"rsi_14":57.23,"sma_20":58.55,"sma_60":61.39,"sma_120":62.16},{"date":"2025-05-01","open":58.53,"high":58.89,"low":58.26,"close":58.45,"volume":1478795,"rsi_14":68.59,"sma_20":58.45,"sma_60":61.33,"sma_120":62.14},{"date":"2025-05-02","open":59.1,"high":59.37,"low":58.87,"close":59.23,"volume":1424310,"rsi_14":67.73,"sma_20":58.5,"sma_60":61.28,"sma_120":62.12},{"date":"2025-05-05","open":58.98,"high":59.27,"low":58.8,"close":58.98,"volume":1632493,"rsi_14":61.79,"sma_20":58.71,"sma_60":61.23,"sma_120":62.09},{"date":"2025-05-06","open":58.63,"high":58.99,"low":58.39,"close":58.53,"volume":1262353,"rsi_14":59.67,"sma_20":58.91,"sma_60":61.17,"sma_120":62.05},{"date":"2025-05-07","open":58.69,"high":59.09,"low":58.53,"close":58.88,"volume":1115527,"rsi_14":69.98,"sma_20":59.17,"sma_60":61.12,"sma_120":62.02},{"date":"2025-05-08","open":59.02,"high":59.66,"low":58.89,"close":59.1,"volume":2060933,"rsi_14":69.74,"sma_20":59.26,"sma_60":61.07,"sma_120":62.0},{"date":"2025-05-09","open":59.28,"high":59.31,"low":58.91,"close":58.96,"volume":1250661,"rsi_14":81.17,"sma_20":59.42,"sma_60":61.02,"sma_120":61.97},{"date":"2025-05-12","open":60.24,"high":60.44,"low":60.03,"close":60.43,"volume":2191051,"rsi_14":82.14,"sma_20":59.6,"sma_60":60.98,"sma_120":61.96},{"date":"2025-05-13","open":60.27,"high":60.49,"low":60.18,"close":60.23,"volume":1220065,"rsi_14":77.84,"sma_20":59.75,"sma_60":60.95,"sma_120":61.95},{"date":"2025-05-14","open":60.15,"high":60.16,"low":59.74,"close":59.84,"volume":1657493,"rsi_14":69.1,"sma_20":59.88,"sma_60":60.9,"sma_120":61.94},{"date":"2025-05-15","open":59.77,"high":60.66,"low":59.77,"close":60.64,"volume":988133,"rsi_14":73.08,"sma_20":60.09,"sma_60":60.87,"sma_120":61.93},{"date":"2025-05-16","open":60.63,"high":61.06,"low":60.45,"close":61.02,"volume":1129405,"rsi_14":74.03,"sma_20":60.31,"sma_60":60.84,"sma_120":61.93},{"date":"2025-05-19","open":60.63,"high":61.24,"low":60.54,"close":61.17,"volume":848660,"rsi_14":73.21,"sma_20":60.59,"sma_60":60.82,"sma_120":61.92},{"date":"2025-05-20","open":61.01,"high":61.21,"low":60.84,"close":61.06,"volume":1081228,"rsi_14":71.19,"sma_20":60.8,"sma_60":60.81,"sma_120":61.9},{"date":"2025-05-21","open":60.67,"high":60.81,"low":59.96,"close":59.96,"volume":3479581,"rsi_14":61.15,"sma_20":60.94,"sma_60":60.77,"sma_120":61.88},{"date":"2025-05-22","open":59.83,"high":60.09,"low":59.52,"close":59.78,"volume":1875983,"rsi_14":54.5,"sma_20":61.04,"sma_60":60.73,"sma_120":61.85},{"date":"2025-05-23","open":59.21,"high":59.77,"low":59.17,"close":59.63,"volume":1809790,"rsi_14":55.29,"sma_20":61.12,"sma_60":60.7,"sma_120":61.82},{"date":"2025-05-27","open":60.09,"high":60.57,"low":59.94,"close":60.55,"volume":1233854,"rsi_14":65.38,"sma_20":61.25,"sma_60":60.66,"sma_120":61.8},{"date":"2025-05-28","open":60.56,"high":60.69,"low":60.03,"close":60.12,"volume":982699,"rsi_14":59.38,"sma_20":61.34,"sma_60":60.63,"sma_120":61.77},{"date":"2025-05-29","open":60.35,"high":60.43,"low":59.89,"close":60.41,"volume":1251645,"rsi_14":59.74,"sma_20":61.43,"sma_60":60.62,"sma_120":61.75},{"date":"2025-05-30","open":60.29,"high":60.7,"low":60.05,"close":60.51,"volume":1238647,"rsi_14":61.61,"sma_20":61.53,"sma_60":60.6,"sma_120":61.73},{"date":"2025-06-02","open":60.38,"high":60.68,"low":59.98,"close":60.68,"volume":1936483,"rsi_14":52.27,"sma_20":61.61,"sma_60":60.6,"sma_120":61.72},{"date":"2025-06-03","open":60.59,"high":61.1,"low":60.48,"close":61.06,"volume":1302280,"rsi_14":57.47,"sma_20":61.71,"sma_60":60.59,"sma_120":61.7},{"date":"2025-06-04","open":61.09,"high":61.25,"low":60.88,"close":60.88,"volume":1160349,"rsi_14":59.78,"sma_20":61.84,"sma_60":60.59,"sma_120":61.69},{"date":"2025-06-05","open":61.02,"high":61.02,"low":60.59,"close":60.75,"volume":1509142,"rsi_14":51.15,"sma_20":61.93,"sma_60":60.6,"sma_120":61.68},{"date":"2025-06-06","open":61.12,"high":61.38,"low":61.0,"close":61.21,"volume":1274689,"rsi_14":52.05,"sma_20":62.04,"sma_60":60.63,"sma_120":61.68},{"date":"2025-06-09","open":61.23,"high":61.4,"low":61.02,"close":61.16,"volume":1464182,"rsi_14":49.9,"sma_20":62.15,"sma_60":60.66,"sma_120":61.68},{"date":"2025-06-10","open":61.19,"high":61.6,"low":61.17,"close":61.51,"volume":1295487,"rsi_14":54.56,"sma_20":62.21,"sma_60":60.69,"sma_120":61.67},{"date":"2025-06-11","open":61.56,"high":61.63,"low":61.22,"close":61.43,"volume":1172427,"rsi_14":68.92,"sma_20":62.27,"sma_60":60.71,"sma_120":61.67},{"date":"2025-06-12","open":61.37,"high":61.83,"low":61.26,"close":61.82,"volume":862259,"rsi_14":74.82,"sma_20":62.37,"sma_60":60.74,"sma_120":61.68},{"date":"2025-06-13","open":61.48,"high":61.71,"low":61.07,"close":61.2,"volume":1109969,"rsi_14":67.31,"sma_20":62.4,"sma_60":60.75,"sma_120":61.7},{"date":"2025-06-16","open":61.53,"high":61.76,"low":61.33,"close":61.46,"volume":1224023,"rsi_14":58.05,"sma_20":62.41,"sma_60":60.77,"sma_120":61.71},{"date":"2025-06-17","open":61.25,"high":61.36,"low":60.88,"close":60.93,"volume":1531411,"rsi_14":56.56,"sma_20":62.38,"sma_60":60.78,"sma_120":61.72},{"date":"2025-06-18","open":61.0,"high":61.31,"low":60.88,"close":60.95,"volume":3285146,"rsi_14":53.31,"sma_20":62.36,"sma_60":60.78,"sma_120":61.73},{"date":"2025-06-20","open":61.2,"high":61.25,"low":60.86,"close":60.97,"volume":2447439,"rsi_14":52.12,"sma_20":62.39,"sma_60":60.79,"sma_120":61.73},{"date":"2025-06-23","open":61.09,"high":61.49,"low":60.77,"close":61.46,"volume":1588481,"rsi_14":56.22,"sma_20":62.46,"sma_60":60.8,"sma_120":61.73},{"date":"2025-06-24","open":61.67,"high":62.04,"low":61.61,"close":61.92,"volume":2317997,"rsi_14":57.11,"sma_20":62.56,"sma_60":60.82,"sma_120":61.74},{"date":"2025-06-25","open":61.87,"high":61.87,"low":61.58,"close":61.7,"volume":1604943,"rsi_14":56.39,"sma_20":62.61,"sma_60":60.86,"sma_120":61.76},{"date":"2025-06-26","open":61.84,"high":62.16,"low":61.82,"close":62.11,"volume":1443971,"rsi_14":62.53,"sma_20":62.69,"sma_60":60.88,"sma_120":61.77},{"date":"2025-06-27","open":62.21,"high":62.57,"low":62.05,"close":62.31,"volume":1673427,"rsi_14":59.9,"sma_20":62.77,"sma_60":60.92,"sma_120":61.79},{"date":"2025-06-30","open":62.45,"high":62.72,"low":62.3,"close":62.62,"volume":1300375,"rsi_14":63.76,"sma_20":62.86,"sma_60":60.95,"sma_120":61.81},{"date":"2025-07-01","open":62.59,"high":63.61,"low":62.58,"close":63.42,"volume":2018316,"rsi_14":67.3,"sma_20":62.99,"sma_60":61.03,"sma_120":61.84},{"date":"2025-07-02","open":63.41,"high":63.62,"low":63.25,"close":63.57,"volume":1378683,"rsi_14":69.46,"sma_20":63.1,"sma_60":61.17,"sma_120":61.87},{"date":"2025-07-03","open":63.74,"high":64.02,"low":63.66,"close":63.87,"volume":672728,"rsi_14":68.87,"sma_20":63.24,"sma_60":61.33,"sma_120":61.91},{"date":"2025-07-07","open":63.78,"high":63.87,"low":63.16,"close":63.45,"volume":1341990,"rsi_14":71.94,"sma_20":63.36,"sma_60":61.49,"sma_120":61.94},{"date":"2025-07-08","open":63.35,"high":63.61,"low":63.25,"close":63.38,"volume":1376114,"rsi_14":71.78,"sma_20":63.45,"sma_60":61.59,"sma_120":61.97},{"date":"2025-07-09","open":63.53,"high":63.61,"low":63.18,"close":63.55,"volume":1259294,"rsi_14":82.32,"sma_20":63.56,"sma_60":61.71,"sma_120":62.0},{"date":"2025-07-10","open":63.53,"high":64.05,"low":63.42,"close":63.89,"volume":854704,"rsi_14":83.63,"sma_20":63.67,"sma_60":61.83,"sma_120":62.03},{"date":"2025-07-11","open":63.55,"high":63.6,"low":63.31,"close":63.48,"volume":940853,"rsi_14":76.34,"sma_20":63.75,"sma_60":61.92,"sma_120":62.05},{"date":"2025-07-14","open":63.36,"high":63.54,"low":63.22,"close":63.52,"volume":1061499,"rsi_14":73.86,"sma_20":63.82,"sma_60":62.02,"sma_120":62.07},{"date":"2025-07-15","open":63.55,"high":63.63,"low":62.79,"close":62.79,"volume":1227599,"rsi_14":59.53,"sma_20":63.89,"sma_60":62.13,"sma_120":62.08},{"date":"2025-07-16","open":62.97,"high":63.2,"low":62.53,"close":63.16,"volume":5440793,"rsi_14":65.49,"sma_20":63.98,"sma_60":62.23,"sma_120":62.09},{"date":"2025-07-17","open":63.07,"high":63.63,"low":63.07,"close":63.58,"volume":1266562,"rsi_14":65.56,"sma_20":64.11,"sma_60":62.36,"sma_120":62.11},{"date":"2025-07-18","open":63.73,"high":63.74,"low":63.31,"close":63.42,"volume":1123799,"rsi_14":61.92,"sma_20":64.24,"sma_60":62.47,"sma_120":62.12},{"date":"2025-07-21","open":63.54,"high":63.77,"low":63.35,"close":63.37,"volume":1073637,"rsi_14":58.54,"sma_20":64.36,"sma_60":62.56,"sma_120":62.13},{"date":"2025-07-22","open":63.38,"high":63.96,"low":63.38,"close":63.9,"volume":928739,"rsi_14":55.79,"sma_20":64.48,"sma_60":62.66,"sma_120":62.14},{"date":"2025-07-23","open":64.12,"high":64.42,"low":64.01,"close":64.42,"volume":1107451,"rsi_14":59.44,"sma_20":64.61,"sma_60":62.77,"sma_120":62.17},{"date":"2025-07-24","open":64.27,"high":64.47,"low":64.18,"close":64.2,"volume":857785,"rsi_14":53.64,"sma_20":64.74,"sma_60":62.86,"sma_120":62.18},{"date":"2025-07-25","open":64.27,"high":64.48,"low":64.07,"close":64.42,"volume":960731,"rsi_14":61.43,"sma_20":64.86,"sma_60":62.96,"sma_120":62.2},{"date":"2025-07-28","open":64.42,"high":64.42,"low":64.11,"close":64.22,"volume":1632219,"rsi_14":59.64,"sma_20":64.95,"sma_60":63.05,"sma_120":62.22},{"date":"2025-07-29","open":64.23,"high":64.33,"low":64.06,"close":64.2,"volume":1187738,"rsi_14":57.77,"sma_20":65.04,"sma_60":63.14,"sma_120":62.24},{"date":"2025-07-30","open":64.21,"high":64.31,"low":63.59,"close":63.89,"volume":1238244,"rsi_14":50.0,"sma_20":65.06,"sma_60":63.22,"sma_120":62.25},{"date":"2025-07-31","open":63.75,"high":64.02,"low":63.14,"close":63.3,"volume":1534543,"rsi_14":47.98,"sma_20":65.05,"sma_60":63.29,"sma_120":62.26},{"date":"2025-08-01","open":63.03,"high":63.06,"low":62.44,"close":62.8,"volume":2046605,"rsi_14":42.6,"sma_20":64.99,"sma_60":63.35,"sma_120":62.26},{"date":"2025-08-04","open":62.96,"high":63.52,"low":62.96,"close":63.49,"volume":1415988,"rsi_14":57.26,"sma_20":64.99,"sma_60":63.43,"sma_120":62.28},{"date":"2025-08-05","open":63.55,"high":63.64,"low":63.21,"close":63.38,"volume":1307969,"rsi_14":52.48,"sma_20":64.99,"sma_60":63.5,"sma_120":62.28},{"date":"2025-08-06","open":63.48,"high":63.68,"low":63.3,"close":63.47,"volume":1350058,"rsi_14":48.72,"sma_20":64.99,"sma_60":63.57,"sma_120":62.29},{"date":"2025-08-07","open":63.84,"high":63.92,"low":63.27,"close":63.49,"volume":1327895,"rsi_14":50.84,"sma_20":64.97,"sma_60":63.61,"sma_120":62.3},{"date":"2025-08-08","open":63.64,"high":63.97,"low":63.64,"close":63.9,"volume":1177588,"rsi_14":55.97,"sma_20":64.99,"sma_60":63.67,"sma_120":62.31},{"date":"2025-08-11","open":63.98,"high":64.1,"low":63.63,"close":63.74,"volume":1513681,"rsi_14":48.07,"sma_20":65.0,"sma_60":63.73,"sma_120":62.32},{"date":"2025-08-12","open":63.94,"high":64.38,"low":63.89,"close":64.36,"volume":2464674,"rsi_14":49.29,"sma_20":65.08,"sma_60":63.79,"sma_120":62.33},{"date":"2025-08-13","open":64.57,"high":64.97,"low":64.51,"close":64.95,"volume":2427485,"rsi_14":58.35,"sma_20":65.17,"sma_60":63.85,"sma_120":62.35},{"date":"2025-08-14","open":64.67,"high":64.91,"low":64.53,"close":64.86,"volume":2211668,"rsi_14":55.03,"sma_20":65.24,"sma_60":63.91,"sma_120":62.37},{"date":"2025-08-15","open":65.02,"high":65.02,"low":64.65,"close":64.74,"volume":1771886,"rsi_14":56.04,"sma_20":65.31,"sma_60":63.97,"sma_120":62.39},{"date":"2025-08-18","open":64.72,"high":64.85,"low":64.66,"close":64.72,"volume":1228950,"rsi_14":56.04,"sma_20":65.38,"sma_60":64.04,"sma_120":62.41},{"date":"2025-08-19","open":64.71,"high":65.16,"low":64.69,"close":64.92,"volume":1344867,"rsi_14":62.3,"sma_20":65.43,"sma_60":64.12,"sma_120":62.43},{"date":"2025-08-20","open":65.0,"high":65.17,"low":64.81,"close":64.97,"volume":1776767,"rsi_14":72.92,"sma_20":65.46,"sma_60":64.21,"sma_120":62.45},{"date":"2025-08-21","open":64.79,"high":64.97,"low":64.61,"close":64.74,"volume":1518042,"rsi_14":78.61,"sma_20":65.48,"sma_60":64.28,"sma_120":62.47},{"date":"2025-08-22","open":65.05,"high":65.8,"low":65.05,"close":65.65,"volume":2705246,"rsi_14":79.95,"sma_20":65.55,"sma_60":64.37,"sma_120":62.5},{"date":"2025-08-25","open":65.57,"high":65.62,"low":65.16,"close":65.17,"volume":1256939,"rsi_14":72.48,"sma_20":65.6,"sma_60":64.44,"sma_120":62.53},{"date":"2025-08-26","open":65.11,"high":65.38,"low":65.08,"close":65.36,"volume":2376506,"rsi_14":73.14,"sma_20":65.65,"sma_60":64.52,"sma_120":62.56},{"date":"2025-08-27","open":65.29,"high":65.59,"low":65.24,"close":65.54,"volume":1258902,"rsi_14":74.19,"sma_20":65.74,"sma_60":64.6,"sma_120":62.6},{"date":"2025-08-28","open":65.62,"high":65.64,"low":65.28,"close":65.51,"volume":1479001,"rsi_14":70.89,"sma_20":65.85,"sma_60":64.67,"sma_120":62.63},{"date":"2025-08-29","open":65.5,"high":65.65,"low":65.32,"close":65.54,"volume":2909464,"rsi_14":74.08,"sma_20":65.99,"sma_60":64.74,"sma_120":62.66},{"date":"2025-09-02","open":65.17,"high":65.29,"low":64.82,"close":65.29,"volume":5203580,"rsi_14":63.77,"sma_20":66.08,"sma_60":64.81,"sma_120":62.71},{"date":"2025-09-03","open":65.19,"high":65.31,"low":64.82,"close":65.16,"volume":1877366,"rsi_14":53.69,"sma_20":66.18,"sma_60":64.87,"sma_120":62.75},{"date":"2025-09-04","open":65.29,"high":65.61,"low":65.14,"close":65.61,"volume":1824935,"rsi_14":61.49,"sma_20":66.28,"sma_60":64.94,"sma_120":62.8},{"date":"2025-09-05","open":65.92,"high":66.1,"low":65.32,"close":65.57,"volume":1623505,"rsi_14":63.0,"sma_20":66.39,"sma_60":65.01,"sma_120":62.85},{"date":"2025-09-08","open":65.61,"high":65.61,"low":65.24,"close":65.57,"volume":2072139,"rsi_14":63.38,"sma_20":66.48,"sma_60":65.07,"sma_120":62.89},{"date":"2025-09-09","open":65.51,"high":65.71,"low":65.46,"close":65.6,"volume":1387786,"rsi_14":61.36,"sma_20":66.57,"sma_60":65.13,"sma_120":62.93},{"date":"2025-09-10","open":65.83,"high":66.03,"low":65.66,"close":65.93,"volume":1648489,"rsi_14":64.58,"sma_20":66.65,"sma_60":65.21,"sma_120":62.98},{"date":"2025-09-11","open":66.08,"high":66.68,"low":66.03,"close":66.63,"volume":1274961,"rsi_14":75.2,"sma_20":66.74,"sma_60":65.3,"sma_120":63.03},{"date":"2025-09-12","open":66.51,"high":66.6,"low":66.27,"close":66.29,"volume":1238845,"rsi_14":60.0,"sma_20":66.81,"sma_60":65.39,"sma_120":63.08},{"date":"2025-09-15","open":66.42,"high":66.46,"low":66.11,"close":66.21,"volume":2312321,"rsi_14":68.66,"sma_20":66.89,"sma_60":65.48,"sma_120":63.13},{"date":"2025-09-16","open":66.31,"high":66.39,"low":66.02,"close":66.1,"volume":1334851,"rsi_14":56.23,"sma_20":66.94,"sma_60":65.56,"sma_120":63.17},{"date":"2025-09-17","open":66.26,"high":66.72,"low":65.98,"close":66.34,"volume":3090026,"rsi_14":56.92,"sma_20":66.99,"sma_60":65.63,"sma_120":63.22},{"date":"2025-09-18","open":66.36,"high":66.63,"low":66.22,"close":66.43,"volume":2082108,"rsi_14":58.64,"sma_20":67.05,"sma_60":65.7,"sma_120":63.26},{"date":"2025-09-19","open":66.59,"high":66.63,"low":66.21,"close":66.52,"volume":1887606,"rsi_14":59.52,"sma_20":67.12,"sma_60":65.78,"sma_120":63.32},{"date":"2025-09-22","open":66.36,"high":66.67,"low":66.28,"close":66.57,"volume":1201828,"rsi_14":65.16,"sma_20":67.15,"sma_60":65.85,"sma_120":63.37},{"date":"2025-09-23","open":66.56,"high":66.97,"low":66.51,"close":66.65,"volume":1333166,"rsi_14":68.85,"sma_20":67.21,"sma_60":65.92,"sma_120":63.42},{"date":"2025-09-24","open":66.67,"high":66.77,"low":66.49,"close":66.56,"volume":1561432,"rsi_14":61.19,"sma_20":67.25,"sma_60":65.98,"sma_120":63.46},{"date":"2025-09-25","open":66.46,"high":66.51,"low":66.04,"close":66.25,"volume":1497559,"rsi_14":55.41,"sma_20":67.27,"sma_60":66.02,"sma_120":63.53},{"date":"2025-09-26","open":66.43,"high":66.78,"low":66.43,"close":66.71,"volume":1749681,"rsi_14":61.52,"sma_20":67.31,"sma_60":66.07,"sma_120":63.62},{"date":"2025-09-29","open":66.89,"high":66.89,"low":66.46,"close":66.68,"volume":2403827,"rsi_14":60.64,"sma_20":67.35,"sma_60":66.11,"sma_120":63.72},{"date":"2025-09-30","open":66.64,"high":67.08,"low":66.53,"close":67.04,"volume":1454802,"rsi_14":60.87,"sma_20":67.42,"sma_60":66.17,"sma_120":63.83},{"date":"2025-10-01","open":66.9,"high":67.34,"low":66.9,"close":67.28,"volume":1490505,"rsi_14":54.85,"sma_20":67.51,"sma_60":66.23,"sma_120":63.91},{"date":"2025-10-02","open":67.2,"high":67.33,"low":66.94,"close":67.17,"volume":1603751,"rsi_14":59.64,"sma_20":67.57,"sma_60":66.28,"sma_120":64.0},{"date":"2025-10-03","open":67.24,"high":67.82,"low":67.24,"close":67.53,"volume":1358814,"rsi_14":66.01,"sma_20":67.65,"sma_60":66.34,"sma_120":64.08},{"date":"2025-10-06","open":67.64,"high":67.71,"low":67.37,"close":67.52,"volume":1383745,"rsi_14":78.12,"sma_20":67.73,"sma_60":66.4,"sma_120":64.16},{"date":"2025-10-07","open":67.61,"high":67.66,"low":67.26,"close":67.42,"volume":1095176,"rsi_14":72.73,"sma_20":67.8,"sma_60":66.46,"sma_120":64.24},{"date":"2025-10-08","open":67.56,"high":67.62,"low":67.25,"close":67.45,"volume":1796792,"rsi_14":72.03,"sma_20":67.86,"sma_60":66.53,"sma_120":64.33},{"date":"2025-10-09","open":67.58,"high":67.61,"low":66.99,"close":67.09,"volume":1519674,"rsi_14":61.07,"sma_20":67.87,"sma_60":66.59,"sma_120":64.41},{"date":"2025-10-10","open":67.27,"high":67.39,"low":65.9,"close":65.9,"volume":3135995,"rsi_14":41.01,"sma_20":67.83,"sma_60":66.63,"sma_120":64.49},{"date":"2025-10-13","open":66.37,"high":66.75,"low":66.29,"close":66.56,"volume":1267874,"rsi_14":48.97,"sma_20":67.83,"sma_60":66.67,"sma_120":64.57},{"date":"2025-10-14","open":66.16,"high":67.23,"low":66.07,"close":67.03,"volume":1862330,"rsi_14":54.95,"sma_20":67.88,"sma_60":66.73,"sma_120":64.65},{"date":"2025-10-15","open":67.29,"high":67.69,"low":66.66,"close":67.11,"volume":3112261,"rsi_14":59.73,"sma_20":67.92,"sma_60":66.78,"sma_120":64.72},{"date":"2025-10-16","open":67.24,"high":67.26,"low":66.3,"close":66.48,"volume":1978883,"rsi_14":47.55,"sma_20":67.92,"sma_60":66.81,"sma_120":64.79},{"date":"2025-10-17","open":66.53,"high":66.95,"low":66.43,"close":66.84,"volume":1700659,"rsi_14":51.59,"sma_20":67.93,"sma_60":66.85,"sma_120":64.86},{"date":"2025-10-20","open":67.11,"high":67.51,"low":67.07,"close":67.44,"volume":1177757,"rsi_14":53.89,"sma_20":67.98,"sma_60":66.89,"sma_120":64.93},{"date":"2025-10-21","open":67.46,"high":67.75,"low":67.37,"close":67.47,"volume":1706611,"rsi_14":51.88,"sma_20":68.02,"sma_60":66.94,"sma_120":65.0},{"date":"2025-10-22","open":67.51,"high":67.55,"low":67.08,"close":67.2,"volume":1960801,"rsi_14":50.29,"sma_20":68.05,"sma_60":66.99,"sma_120":65.06},{"date":"2025-10-23","open":67.26,"high":67.48,"low":67.13,"close":67.37,"volume":1833910,"rsi_14":48.41,"sma_20":68.11,"sma_60":67.04,"sma_120":65.13},{"date":"2025-10-24","open":67.74,"high":67.9,"low":67.61,"close":67.66,"volume":3040676,"rsi_14":51.32,"sma_20":68.16,"sma_60":67.11,"sma_120":65.2},{"date":"2025-10-27","open":67.9,"high":68.14,"low":67.78,"close":68.11,"volume":1383373,"rsi_14":56.18,"sma_20":68.23,"sma_60":67.19,"sma_120":65.27},{"date":"2025-10-28","open":68.13,"high":68.14,"low":67.76,"close":67.78,"volume":1478154,"rsi_14":52.85,"sma_20":68.27,"sma_60":67.26,"sma_120":65.34},{"date":"2025-10-29","open":67.62,"high":67.72,"low":67.0,"close":67.25,"volume":2096028,"rsi_14":51.3,"sma_20":68.27,"sma_60":67.32,"sma_120":65.41},{"date":"2025-10-30","open":67.07,"high":67.69,"low":67.07,"close":67.2,"volume":2023631,"rsi_14":63.25,"sma_20":68.27,"sma_60":67.37,"sma_120":65.47},{"date":"2025-10-31","open":66.95,"high":67.24,"low":66.7,"close":67.05,"volume":2158181,"rsi_14":55.48,"sma_20":68.24,"sma_60":67.43,"sma_120":65.52},{"date":"2025-11-03","open":66.98,"high":67.02,"low":66.23,"close":66.6,"volume":1847282,"rsi_14":45.17,"sma_20":68.2,"sma_60":67.47,"sma_120":65.57},{"date":"2025-11-04","open":66.33,"high":66.64,"low":66.22,"close":66.5,"volume":1903733,"rsi_14":43.05,"sma_20":68.15,"sma_60":67.51,"sma_120":65.62},{"date":"2025-11-05","open":66.42,"high":66.92,"low":66.39,"close":66.68,"volume":1311366,"rsi_14":52.5,"sma_20":68.11,"sma_60":67.54,"sma_120":65.67},{"date":"2025-11-06","open":66.59,"high":66.79,"low":66.33,"close":66.47,"volume":1388877,"rsi_14":45.19,"sma_20":68.08,"sma_60":67.56,"sma_120":65.71},{"date":"2025-11-07","open":66.45,"high":66.74,"low":66.14,"close":66.72,"volume":1770061,"rsi_14":39.54,"sma_20":68.12,"sma_60":67.59,"sma_120":65.75},{"date":"2025-11-10","open":66.87,"high":67.13,"low":66.55,"close":67.04,"volume":1434649,"rsi_14":44.18,"sma_20":68.15,"sma_60":67.62,"sma_120":65.79},{"date":"2025-11-11","open":67.18,"high":67.79,"low":67.18,"close":67.72,"volume":1406928,"rsi_14":56.29,"sma_20":68.18,"sma_60":67.67,"sma_120":65.85},{"date":"2025-11-12","open":67.85,"high":68.23,"low":67.82,"close":68.1,"volume":1221959,"rsi_14":58.37,"sma_20":68.23,"sma_60":67.71,"sma_120":65.92},{"date":"2025-11-13","open":68.03,"high":68.22,"low":67.47,"close":67.54,"volume":1665953,"rsi_14":48.72,"sma_20":68.28,"sma_60":67.75,"sma_120":65.98},{"date":"2025-11-14","open":67.28,"high":67.67,"low":66.98,"close":67.38,"volume":1894418,"rsi_14":41.59,"sma_20":68.31,"sma_60":67.79,"sma_120":66.03},{"date":"2025-11-17","open":67.27,"high":67.49,"low":66.61,"close":66.79,"volume":1690321,"rsi_14":39.19,"sma_20":68.28,"sma_60":67.8,"sma_120":66.08},{"date":"2025-11-18","open":66.62,"high":67.07,"low":66.42,"close":66.7,"volume":3516581,"rsi_14":43.36,"sma_20":68.24,"sma_60":67.82,"sma_120":66.13},{"date":"2025-11-19","open":66.64,"high":66.95,"low":66.43,"close":66.7,"volume":1658095,"rsi_14":43.88,"sma_20":68.22,"sma_60":67.84,"sma_120":66.18},{"date":"2025-11-20","open":67.16,"high":67.45,"low":66.11,"close":66.15,"volume":3158008,"rsi_14":40.04,"sma_20":68.15,"sma_60":67.84,"sma_120":66.22},{"date":"2025-11-21","open":66.42,"high":67.42,"low":66.32,"close":67.03,"volume":4084268,"rsi_14":54.29,"sma_20":68.12,"sma_60":67.86,"sma_120":66.26},{"date":"2025-11-24","open":67.12,"high":67.43,"low":66.86,"close":67.19,"volume":1850464,"rsi_14":56.89,"sma_20":68.07,"sma_60":67.88,"sma_120":66.31},{"date":"2025-11-25","open":67.39,"high":68.15,"low":67.37,"close":68.05,"volume":1894321,"rsi_14":62.05,"sma_20":68.09,"sma_60":67.92,"sma_120":66.37},{"date":"2025-11-26","open":68.12,"high":68.67,"low":68.1,"close":68.47,"volume":1858320,"rsi_14":66.94,"sma_20":68.15,"sma_60":67.97,"sma_120":66.42},{"date":"2025-11-28","open":68.49,"high":68.87,"low":68.48,"close":68.86,"volume":701515,"rsi_14":67.7,"sma_20":68.23,"sma_60":68.02,"sma_120":66.48},{"date":"2025-12-01","open":68.46,"high":68.73,"low":68.23,"close":68.29,"volume":1817798,"rsi_14":59.94,"sma_20":68.3,"sma_60":68.06,"sma_120":66.54},{"date":"2025-12-02","open":68.34,"high":68.35,"low":67.94,"close":68.16,"volume":1836341,"rsi_14":53.78,"sma_20":68.38,"sma_60":68.1,"sma_120":66.59},{"date":"2025-12-03","open":68.22,"high":68.87,"low":68.19,"close":68.8,"volume":1301454,"rsi_14":55.83,"sma_20":68.49,"sma_60":68.15,"sma_120":66.64},{"date":"2025-12-04","open":68.76,"high":68.94,"low":68.47,"close":68.65,"volume":1976910,"rsi_14":59.96,"sma_20":68.59,"sma_60":68.19,"sma_120":66.7},{"date":"2025-12-05","open":68.7,"high":68.95,"low":68.54,"close":68.58,"volume":1162780,"rsi_14":60.93,"sma_20":68.7,"sma_60":68.22,"sma_120":66.76},{"date":"2025-12-08","open":68.65,"high":68.68,"low":68.19,"close":68.29,"volume":1641372,"rsi_14":64.39,"sma_20":68.78,"sma_60":68.24,"sma_120":66.82},{"date":"2025-12-09","open":68.34,"high":68.68,"low":68.1,"close":68.14,"volume":1525839,"rsi_14":63.67,"sma_20":68.84,"sma_60":68.27,"sma_120":66.87},{"date":"2025-12-10","open":68.17,"high":69.13,"low":68.11,"close":69.0,"volume":2482220,"rsi_14":68.76,"sma_20":68.9,"sma_60":68.32,"sma_120":66.94},{"date":"2025-12-11","open":68.98,"high":69.52,"low":68.98,"close":69.49,"volume":2102086,"rsi_14":77.56,"sma_20":68.97,"sma_60":68.37,"sma_120":67.0},{"date":"2025-12-12","open":69.51,"high":69.52,"low":68.99,"close":69.16,"volume":1864099,"rsi_14":69.41,"sma_20":69.05,"sma_60":68.42,"sma_120":67.06},{"date":"2025-12-15","open":69.41,"high":69.53,"low":69.05,"close":69.33,"volume":2137787,"rsi_14":69.41,"sma_20":69.15,"sma_60":68.47,"sma_120":67.12},{"date":"2025-12-16","open":69.27,"high":69.31,"low":68.5,"close":68.7,"volume":2282817,"rsi_14":51.81,"sma_20":69.23,"sma_60":68.49,"sma_120":67.17},{"date":"2025-12-17","open":68.79,"high":69.0,"low":68.49,"close":68.6,"volume":2354842,"rsi_14":47.08,"sma_20":69.3,"sma_60":68.52,"sma_120":67.22},{"date":"2025-12-18","open":68.81,"high":69.02,"low":68.42,"close":68.57,"volume":3023188,"rsi_14":42.77,"sma_20":69.37,"sma_60":68.55,"sma_120":67.26},{"date":"2025-12-19","open":68.61,"high":68.94,"low":68.59,"close":68.73,"volume":2315603,"rsi_14":50.0,"sma_20":69.48,"sma_60":68.58,"sma_120":67.3},{"date":"2025-12-22","open":68.84,"high":69.26,"low":68.8,"close":69.17,"volume":2395997,"rsi_14":55.78,"sma_20":69.57,"sma_60":68.62,"sma_120":67.34},{"date":"2025-12-23","open":69.09,"high":69.33,"low":69.07,"close":69.22,"volume":1751615,"rsi_14":49.77,"sma_20":69.65,"sma_60":68.65,"sma_120":67.38},{"date":"2025-12-24","open":69.29,"high":69.66,"low":69.25,"close":69.55,"volume":869838,"rsi_14":55.0,"sma_20":69.7,"sma_60":68.69,"sma_120":67.43},{"date":"2025-12-26","open":69.53,"high":69.6,"low":69.32,"close":69.55,"volume":1088094,"rsi_14":55.85,"sma_20":69.73,"sma_60":68.72,"sma_120":67.47},{"date":"2025-12-29","open":69.5,"high":69.62,"low":69.33,"close":69.42,"volume":1524690,"rsi_14":58.03,"sma_20":69.74,"sma_60":68.75,"sma_120":67.51},{"date":"2025-12-30","open":69.4,"high":69.43,"low":69.22,"close":69.3,"volume":1454790,"rsi_14":58.43,"sma_20":69.77,"sma_60":68.77,"sma_120":67.55},{"date":"2025-12-31","open":69.25,"high":69.3,"low":68.78,"close":68.8,"volume":1573572,"rsi_14":41.81,"sma_20":69.78,"sma_60":68.78,"sma_120":67.59},{"date":"2026-01-02","open":68.92,"high":69.25,"low":68.53,"close":69.17,"volume":2213390,"rsi_14":40.0,"sma_20":69.78,"sma_60":68.81,"sma_120":67.63},{"date":"2026-01-05","open":69.2,"high":69.67,"low":69.18,"close":69.57,"volume":2389751,"rsi_14":49.49,"sma_20":69.8,"sma_60":68.83,"sma_120":67.68},{"date":"2026-01-06","open":69.48,"high":70.12,"low":69.48,"close":70.03,"volume":1978432,"rsi_14":53.08,"sma_20":69.85,"sma_60":68.88,"sma_120":67.73},{"date":"2026-01-07","open":70.05,"high":70.15,"low":69.32,"close":69.38,"volume":1824205,"rsi_14":59.1,"sma_20":69.88,"sma_60":68.93,"sma_120":67.78},{"date":"2026-01-08","open":69.27,"high":70.09,"low":69.23,"close":69.97,"volume":2549612,"rsi_14":66.12,"sma_20":69.95,"sma_60":68.98,"sma_120":67.83},{"date":"2026-01-09","open":70.09,"high":70.48,"low":70.09,"close":70.33,"volume":1985795,"rsi_14":69.26,"sma_20":70.0,"sma_60":69.03,"sma_120":67.88},{"date":"2026-01-12","open":70.1,"high":70.48,"low":69.91,"close":70.43,"volume":2021032,"rsi_14":68.86,"sma_20":70.02,"sma_60":69.07,"sma_120":67.93},{"date":"2026-01-13","open":70.48,"high":70.54,"low":70.12,"close":70.3,"volume":2150121,"rsi_14":63.44,"sma_20":70.06,"sma_60":69.13,"sma_120":67.97},{"date":"2026-01-14","open":70.16,"high":70.63,"low":70.16,"close":70.62,"volume":2088884,"rsi_14":65.63,"sma_20":70.1,"sma_60":69.19,"sma_120":68.02},{"date":"2026-01-15","open":70.8,"high":71.02,"low":70.63,"close":70.85,"volume":3084162,"rsi_14":64.85,"sma_20":70.21,"sma_60":69.24,"sma_120":68.06},{"date":"2026-01-16","open":70.8,"high":71.02,"low":70.71,"close":70.88,"volume":2908462,"rsi_14":65.09,"sma_20":70.32,"sma_60":69.29,"sma_120":68.11},{"date":"2026-01-20","open":70.17,"high":70.37,"low":69.77,"close":69.89,"volume":3553776,"rsi_14":54.43,"sma_20":70.39,"sma_60":69.33,"sma_120":68.16},{"date":"2026-01-21","open":70.08,"high":70.82,"low":70.01,"close":70.62,"volume":4373239,"rsi_14":61.21,"sma_20":70.49,"sma_60":69.37,"sma_120":68.21},{"date":"2026-01-22","open":70.78,"high":71.0,"low":70.65,"close":70.72,"volume":1964841,"rsi_14":67.57,"sma_20":70.56,"sma_60":69.42,"sma_120":68.26},{"date":"2026-01-23","open":70.61,"high":70.61,"low":70.28,"close":70.55,"volume":1705000,"rsi_14":63.09,"sma_20":70.63,"sma_60":69.45,"sma_120":68.32},{"date":"2026-01-26","open":70.72,"high":71.0,"low":70.68,"close":70.93,"volume":2375300,"rsi_14":62.95,"sma_20":70.7,"sma_60":69.5,"sma_120":68.38},{"date":"2026-01-27","open":70.66,"high":70.97,"low":70.58,"close":70.93,"volume":1743700,"rsi_14":59.34,"sma_20":70.77,"sma_60":69.55,"sma_120":68.43},{"date":"2026-01-28","open":70.83,"high":71.04,"low":70.57,"close":70.78,"volume":2671600,"rsi_14":66.36,"sma_20":70.84,"sma_60":69.6,"sma_120":68.49},{"date":"2026-01-29","open":71.03,"high":71.37,"low":70.64,"close":71.02,"volume":2996200,"rsi_14":63.38,"sma_20":70.93,"sma_60":69.66,"sma_120":68.55},{"date":"2026-01-30","open":70.87,"high":71.25,"low":70.51,"close":71.18,"volume":2517400,"rsi_14":61.44,"sma_20":71.05,"sma_60":69.73,"sma_120":68.6},{"date":"2026-02-02","open":71.11,"high":71.75,"low":71.03,"close":71.68,"volume":2251800,"rsi_14":65.14,"sma_20":71.17,"sma_60":69.81,"sma_120":68.66},{"date":"2026-02-03","open":71.53,"high":72.21,"low":71.41,"close":71.86,"volume":2726000,"rsi_14":68.65,"sma_20":71.29,"sma_60":69.89,"sma_120":68.72},{"date":"2026-02-04","open":72.09,"high":72.6,"low":72.01,"close":72.4,"volume":3761800,"rsi_14":70.27,"sma_20":71.41,"sma_60":69.99,"sma_120":68.77},{"date":"2026-02-05","open":72.29,"high":72.39,"low":71.9,"close":72.01,"volume":3877400,"rsi_14":62.69,"sma_20":71.54,"sma_60":70.07,"sma_120":68.83},{"date":"2026-02-06","open":72.53,"high":73.37,"low":72.47,"close":73.29,"volume":2825400,"rsi_14":70.7,"sma_20":71.71,"sma_60":70.17,"sma_120":68.89},{"date":"2026-02-09","open":73.14,"high":73.31,"low":72.91,"close":73.22,"volume":2222011,"rsi_14":76.63,"sma_20":70.77,"sma_60":69.5,"sma_120":68.34},{"date":"2026-02-10","open":73.28,"high":73.49,"low":73.14,"close":73.16,"volume":1908916,"rsi_14":74.52,"sma_20":70.95,"sma_60":69.58,"sma_120":68.42},{"date":"2026-02-11","open":73.36,"high":73.54,"low":73.18,"close":73.34,"volume":2282964,"rsi_14":73.59,"sma_20":71.14,"sma_60":69.67,"sma_120":68.5},{"date":"2026-02-12","open":73.45,"high":73.61,"low":72.58,"close":72.62,"volume":2276901,"rsi_14":72.87,"sma_20":71.3,"sma_60":69.76,"sma_120":68.57},{"date":"2026-02-13","open":72.57,"high":73.35,"low":72.48,"close":72.96,"volume":2168772,"rsi_14":71.88,"sma_20":71.48,"sma_60":69.85,"sma_120":68.64},{"date":"2026-02-17","open":73.06,"high":73.31,"low":72.53,"close":72.84,"volume":1925953,"rsi_14":69.02,"sma_20":71.69,"sma_60":69.95,"sma_120":68.71},{"date":"2026-02-18","open":72.95,"high":73.21,"low":72.78,"close":73.09,"volume":1846900,"rsi_14":72.71,"sma_20":72.61,"sma_60":70.79,"sma_120":69.32},{"date":"2026-02-19","open":72.89,"high":73.13,"low":72.68,"close":72.95,"volume":1446100,"rsi_14":69.38,"sma_20":72.73,"sma_60":70.9,"sma_120":69.37},{"date":"2026-02-20","open":72.91,"high":73.2,"low":72.64,"close":73.13,"volume":1802185,"rsi_14":69.44,"sma_20":72.85,"sma_60":70.99,"sma_120":69.43},{"date":"2026-02-23","open":72.95,"high":73.39,"low":72.45,"close":72.62,"volume":1468600,"rsi_14":59.41,"sma_20":72.95,"sma_60":71.08,"sma_120":69.48},{"date":"2026-02-24","open":72.52,"high":72.95,"low":72.48,"close":72.87,"volume":1786658,"rsi_14":68.53,"sma_20":72.05,"sma_60":70.15,"sma_120":68.85},{"date":"2026-02-25","open":73.03,"high":73.12,"low":72.63,"close":73.02,"volume":1137819,"rsi_14":67.74,"sma_20":72.2,"sma_60":70.25,"sma_120":68.91},{"date":"2026-02-26","open":73.16,"high":73.33,"low":72.7,"close":73.03,"volume":1602635,"rsi_14":66.64,"sma_20":72.39,"sma_60":70.35,"sma_120":68.97},{"date":"2026-02-27","open":72.64,"high":73.25,"low":72.48,"close":73.22,"volume":1757645,"rsi_14":67.38,"sma_20":72.55,"sma_60":70.45,"sma_120":69.03},{"date":"2026-03-02","open":72.9,"high":73.4,"low":72.75,"close":73.16,"volume":3881906,"rsi_14":78.26,"sma_20":72.69,"sma_60":70.53,"sma_120":69.1},{"date":"2026-03-03","open":72.14,"high":72.66,"low":71.47,"close":72.41,"volume":4659599,"rsi_14":65.78,"sma_20":72.79,"sma_60":70.6,"sma_120":69.15},{"date":"2026-03-04","open":72.5,"high":72.67,"low":72.0,"close":72.52,"volume":2248286,"rsi_14":65.66,"sma_20":72.91,"sma_60":70.67,"sma_120":69.21},{"date":"2026-03-05","open":72.13,"high":72.24,"low":71.15,"close":71.6,"volume":3091567,"rsi_14":30.43,"sma_20":72.95,"sma_60":70.74,"sma_120":69.26},{"date":"2026-03-06","open":70.95,"high":71.15,"low":70.35,"close":71.01,"volume":3807617,"rsi_14":27.13,"sma_20":72.96,"sma_60":70.8,"sma_120":69.3},{"date":"2026-03-09","open":70.55,"high":71.37,"low":69.99,"close":71.2,"volume":3580385,"rsi_14":27.13,"sma_20":72.98,"sma_60":70.87,"sma_120":69.35},{"date":"2026-03-10","open":71.13,"high":71.55,"low":70.7,"close":70.86,"volume":2680928,"rsi_14":29.51,"sma_20":73.03,"sma_60":70.93,"sma_120":69.38},{"date":"2026-03-11","open":70.8,"high":70.84,"low":70.35,"close":70.65,"volume":2105926,"rsi_14":22.16,"sma_20":73.03,"sma_60":71.0,"sma_120":69.42},{"date":"2026-03-12","open":70.14,"high":70.5,"low":69.93,"close":69.93,"volume":3402028,"rsi_14":19.4,"sma_20":72.99,"sma_60":71.04,"sma_120":69.45},{"date":"2026-03-13","open":70.28,"high":70.66,"low":69.85,"close":69.95,"volume":4268309,"rsi_14":14.8,"sma_20":72.82,"sma_60":71.08,"sma_120":69.48},{"date":"2026-03-16","open":70.44,"high":70.7,"low":70.25,"close":70.4,"volume":2516271,"rsi_14":23.87,"sma_20":72.69,"sma_60":71.11,"sma_120":69.52},{"date":"2026-03-17","open":70.81,"high":70.95,"low":70.37,"close":70.41,"volume":1801592,"rsi_14":20.0,"sma_20":72.52,"sma_60":71.13,"sma_120":69.55},{"date":"2026-03-18","open":70.18,"high":70.2,"low":69.32,"close":69.36,"volume":3604255,"rsi_14":16.39,"sma_20":72.34,"sma_60":71.13,"sma_120":69.58},{"date":"2026-03-19","open":69.1,"high":69.62,"low":68.93,"close":69.25,"volume":4960398,"rsi_14":13.24,"sma_20":72.14,"sma_60":71.13,"sma_120":69.6},{"date":"2026-03-20","open":69.21,"high":69.42,"low":68.38,"close":68.65,"volume":4409738,"rsi_14":12.08,"sma_20":71.91,"sma_60":71.13,"sma_120":69.61},{"date":"2026-03-23","open":69.58,"high":69.85,"low":69.11,"close":69.2,"volume":5658409,"rsi_14":21.28,"sma_20":71.7,"sma_60":71.12,"sma_120":69.63},{"date":"2026-03-24","open":68.77,"high":69.78,"low":68.74,"close":69.42,"volume":2832867,"rsi_14":22.76,"sma_20":71.5,"sma_60":71.12,"sma_120":69.65},{"date":"2026-03-25","open":69.82,"high":70.05,"low":69.38,"close":69.75,"volume":3072819,"rsi_14":30.85,"sma_20":71.32,"sma_60":71.13,"sma_120":69.67},{"date":"2026-03-26","open":69.47,"high":69.97,"low":69.3,"close":69.33,"volume":1861219,"rsi_14":32.14,"sma_20":71.12,"sma_60":71.13,"sma_120":69.69},{"date":"2026-03-27","open":69.2,"high":69.3,"low":68.45,"close":68.6,"volume":3286419,"rsi_14":25.87,"sma_20":70.87,"sma_60":71.13,"sma_120":69.7},{"date":"2026-03-30","open":69.16,"high":69.24,"low":68.46,"close":68.68,"volume":2461685,"rsi_14":28.45,"sma_20":70.63,"sma_60":71.11,"sma_120":69.71},{"date":"2026-03-31","open":69.29,"high":69.93,"low":68.94,"close":69.87,"volume":3891136,"rsi_14":41.94,"sma_20":70.49,"sma_60":71.1,"sma_120":69.74},{"date":"2026-04-01","open":69.99,"high":70.16,"low":69.79,"close":69.89,"volume":2820957,"rsi_14":47.06,"sma_20":70.34,"sma_60":71.1,"sma_120":69.76},{"date":"2026-04-02","open":69.48,"high":70.25,"low":69.36,"close":70.0,"volume":2611548,"rsi_14":47.83,"sma_20":70.24,"sma_60":71.1,"sma_120":69.78},{"date":"2026-04-06","open":69.91,"high":70.31,"low":69.83,"close":70.31,"volume":1584144,"rsi_14":46.53,"sma_20":70.19,"sma_60":71.12,"sma_120":69.81},{"date":"2026-04-07","open":70.23,"high":70.31,"low":69.87,"close":70.25,"volume":2118055,"rsi_14":48.54,"sma_20":70.12,"sma_60":71.14,"sma_120":69.83},{"date":"2026-04-08","open":71.16,"high":71.71,"low":71.12,"close":71.71,"volume":1568809,"rsi_14":68.93,"sma_20":70.15,"sma_60":71.19,"sma_120":69.87},{"date":"2026-04-09","open":71.41,"high":72.16,"low":71.39,"close":71.97,"volume":1469379,"rsi_14":71.5,"sma_20":70.2,"sma_60":71.24,"sma_120":69.91},{"date":"2026-04-10","open":72.05,"high":72.05,"low":71.37,"close":71.46,"volume":1500628,"rsi_14":72.29,"sma_20":70.26,"sma_60":71.27,"sma_120":69.94},{"date":"2026-04-13","open":71.29,"high":71.98,"low":71.14,"close":71.98,"volume":1250581,"rsi_14":72.39,"sma_20":70.35,"sma_60":71.31,"sma_120":69.98},{"date":"2026-04-14","open":71.79,"high":72.11,"low":71.64,"close":72.04,"volume":1636972,"rsi_14":71.57,"sma_20":70.41,"sma_60":71.35,"sma_120":70.02},{"date":"2026-04-15","open":72.1,"high":72.18,"low":71.77,"close":72.05,"volume":1213063,"rsi_14":69.91,"sma_20":70.49,"sma_60":71.38,"sma_120":70.05},{"date":"2026-04-16","open":72.02,"high":72.3,"low":72.0,"close":72.18,"volume":2422297,"rsi_14":76.19,"sma_20":70.64,"sma_60":71.43,"sma_120":70.09},{"date":"2026-04-17","open":72.46,"high":73.11,"low":72.36,"close":72.87,"volume":2143337,"rsi_14":89.48,"sma_20":70.82,"sma_60":71.48,"sma_120":70.12},{"date":"2026-04-20","open":72.84,"high":73.06,"low":72.68,"close":72.82,"volume":1490851,"rsi_14":88.35,"sma_20":71.03,"sma_60":71.54,"sma_120":70.16},{"date":"2026-04-21","open":73.03,"high":73.04,"low":72.33,"close":72.44,"volume":1157571,"rsi_14":77.83,"sma_20":71.19,"sma_60":71.59,"sma_120":70.2},{"date":"2026-04-22","open":72.77,"high":72.95,"low":72.41,"close":72.6,"volume":1919581,"rsi_14":78.81,"sma_20":71.35,"sma_60":71.64,"sma_120":70.24},{"date":"2026-04-23","open":72.57,"high":72.96,"low":72.33,"close":72.83,"volume":1653823,"rsi_14":79.32,"sma_20":71.51,"sma_60":71.68,"sma_120":70.28},{"date":"2026-04-24","open":72.84,"high":72.88,"low":72.31,"close":72.46,"volume":1562538,"rsi_14":71.82,"sma_20":71.66,"sma_60":71.72,"sma_120":70.33},{"date":"2026-04-27","open":72.25,"high":72.68,"low":72.22,"close":72.27,"volume":1349284,"rsi_14":69.76,"sma_20":71.85,"sma_60":71.76,"sma_120":70.37},{"date":"2026-04-28","open":72.6,"high":72.71,"low":72.23,"close":72.34,"volume":1233904,"rsi_14":59.02,"sma_20":72.03,"sma_60":71.79,"sma_120":70.41},{"date":"2026-04-29","open":72.29,"high":72.44,"low":72.14,"close":72.39,"volume":1368626,"rsi_14":56.4,"sma_20":72.16,"sma_60":71.81,"sma_120":70.44},{"date":"2026-04-30","open":72.29,"high":73.47,"low":72.29,"close":73.37,"volume":1563912,"rsi_14":74.74,"sma_20":72.33,"sma_60":71.86,"sma_120":70.5},{"date":"2026-05-01","open":73.6,"high":73.71,"low":73.09,"close":73.11,"volume":1490398,"rsi_14":65.3,"sma_20":72.49,"sma_60":71.89,"sma_120":70.54},{"date":"2026-05-04","open":72.82,"high":73.13,"low":72.41,"close":72.54,"volume":1701651,"rsi_14":56.28,"sma_20":72.6,"sma_60":71.92,"sma_120":70.58},{"date":"2026-05-05","open":72.76,"high":73.24,"low":72.51,"close":73.04,"volume":1239939,"rsi_14":60.78,"sma_20":72.74,"sma_60":71.95,"sma_120":70.62},{"date":"2026-05-06","open":73.27,"high":73.41,"low":73.1,"close":73.26,"volume":1466280,"rsi_14":61.44,"sma_20":72.82,"sma_60":72.0,"sma_120":70.66},{"date":"2026-05-07","open":73.21,"high":73.28,"low":72.65,"close":72.76,"volume":1692938,"rsi_14":48.57,"sma_20":72.86,"sma_60":72.03,"sma_120":70.7},{"date":"2026-05-08","open":73.0,"high":73.13,"low":72.58,"close":72.68,"volume":1302661,"rsi_14":48.46,"sma_20":72.92,"sma_60":72.06,"sma_120":70.74},{"date":"2026-05-11","open":72.75,"high":72.98,"low":72.63,"close":72.82,"volume":1608953,"rsi_14":54.29,"sma_20":72.96,"sma_60":72.04,"sma_120":70.77},{"date":"2026-05-12","open":72.91,"high":73.16,"low":72.38,"close":73.06,"volume":1670108,"rsi_14":55.02,"sma_20":73.01,"sma_60":72.04,"sma_120":70.81},{"date":"2026-05-13","open":72.76,"high":72.95,"low":72.56,"close":72.85,"volume":1238290,"rsi_14":50.23,"sma_20":73.05,"sma_60":72.02,"sma_120":70.85},{"date":"2026-05-14","open":73.15,"high":73.66,"low":73.15,"close":73.48,"volume":1355659,"rsi_14":60.99,"sma_20":73.12,"sma_60":72.03,"sma_120":70.89},{"date":"2026-05-15","open":73.31,"high":73.46,"low":72.99,"close":73.04,"volume":1093769,"rsi_14":57.87,"sma_20":73.13,"sma_60":72.03,"sma_120":70.94},{"date":"2026-05-18","open":73.02,"high":73.48,"low":72.89,"close":73.47,"volume":1511414,"rsi_14":60.61,"sma_20":73.16,"sma_60":72.03,"sma_120":70.99},{"date":"2026-05-19","open":73.23,"high":73.56,"low":72.98,"close":73.22,"volume":1417615,"rsi_14":57.72,"sma_20":73.2,"sma_60":72.03,"sma_120":71.04},{"date":"2026-05-20","open":73.19,"high":73.67,"low":73.02,"close":73.56,"volume":1482657,"rsi_14":51.88,"sma_20":73.25,"sma_60":72.03,"sma_120":71.09},{"date":"2026-05-21","open":73.39,"high":73.86,"low":73.05,"close":73.83,"volume":1386389,"rsi_14":57.38,"sma_20":73.3,"sma_60":72.04,"sma_120":71.15},{"date":"2026-05-22","open":74.19,"high":74.65,"low":74.13,"close":74.52,"volume":1319483,"rsi_14":70.04,"sma_20":73.4,"sma_60":72.06,"sma_120":71.21},{"date":"2026-05-26","open":74.65,"high":74.7,"low":74.24,"close":74.29,"volume":1427665,"rsi_14":63.26,"sma_20":73.5,"sma_60":72.07,"sma_120":71.26},{"date":"2026-05-27","open":74.33,"high":74.54,"low":74.2,"close":74.25,"volume":1225002,"rsi_14":61.11,"sma_20":73.6,"sma_60":72.09,"sma_120":71.31},{"date":"2026-05-28","open":74.24,"high":74.53,"low":74.05,"close":74.35,"volume":1129371,"rsi_14":69.34,"sma_20":73.7,"sma_60":72.11,"sma_120":71.35},{"date":"2026-05-29","open":74.45,"high":74.64,"low":74.36,"close":74.59,"volume":990602,"rsi_14":72.49,"sma_20":73.76,"sma_60":72.14,"sma_120":71.41},{"date":"2026-06-01","open":74.35,"high":74.52,"low":74.14,"close":74.41,"volume":1516738,"rsi_14":68.36,"sma_20":73.82,"sma_60":72.18,"sma_120":71.46},{"date":"2026-06-02","open":74.35,"high":75.08,"low":74.27,"close":75.03,"volume":1418717,"rsi_14":71.0,"sma_20":73.95,"sma_60":72.25,"sma_120":71.52},{"date":"2026-06-03","open":74.82,"high":75.13,"low":74.75,"close":74.82,"volume":1249210,"rsi_14":70.84,"sma_20":74.04,"sma_60":72.3,"sma_120":71.58},{"date":"2026-06-04","open":75.18,"high":75.48,"low":75.09,"close":75.43,"volume":1238777,"rsi_14":71.0,"sma_20":74.15,"sma_60":72.37,"sma_120":71.65},{"date":"2026-06-05","open":75.44,"high":75.51,"low":74.79,"close":74.84,"volume":1546797,"rsi_14":68.6,"sma_20":74.25,"sma_60":72.44,"sma_120":71.72},{"date":"2026-06-08","open":75.01,"high":75.3,"low":74.6,"close":74.62,"volume":1315998,"rsi_14":62.55,"sma_20":74.35,"sma_60":72.51,"sma_120":71.78},{"date":"2026-06-09","open":74.84,"high":75.15,"low":74.23,"close":75.0,"volume":1894829,"rsi_14":68.84,"sma_20":74.46,"sma_60":72.59,"sma_120":71.83},{"date":"2026-06-10","open":74.98,"high":75.21,"low":74.39,"close":74.41,"volume":1674834,"rsi_14":58.6,"sma_20":74.53,"sma_60":72.65,"sma_120":71.88},{"date":"2026-06-11","open":74.74,"high":75.4,"low":74.53,"close":75.06,"volume":2191180,"rsi_14":61.45,"sma_20":74.64,"sma_60":72.73,"sma_120":71.93},{"date":"2026-06-12","open":75.38,"high":75.73,"low":75.08,"close":75.58,"volume":1811465,"rsi_14":60.12,"sma_20":74.74,"sma_60":72.83,"sma_120":71.98},{"date":"2026-06-15","open":75.84,"high":75.96,"low":75.53,"close":75.63,"volume":1596819,"rsi_14":59.62,"sma_20":74.86,"sma_60":72.93,"sma_120":72.03},{"date":"2026-06-16","open":75.8,"high":76.08,"low":75.67,"close":75.8,"volume":1726883,"rsi_14":61.45,"sma_20":74.96,"sma_60":73.05,"sma_120":72.09},{"date":"2026-06-17","open":75.69,"high":76.05,"low":74.76,"close":74.99,"volume":3183332,"rsi_14":52.63,"sma_20":75.03,"sma_60":73.14,"sma_120":72.13},{"date":"2026-06-18","open":75.39,"high":75.4,"low":74.75,"close":74.82,"volume":1884127,"rsi_14":49.08,"sma_20":75.08,"sma_60":73.22,"sma_120":72.17},{"date":"2026-06-22","open":74.9,"high":75.17,"low":74.81,"close":74.88,"volume":1497519,"rsi_14":51.27,"sma_20":75.11,"sma_60":73.31,"sma_120":72.22},{"date":"2026-06-23","open":75.01,"high":75.23,"low":74.69,"close":75.12,"volume":1876659,"rsi_14":47.91,"sma_20":75.13,"sma_60":73.4,"sma_120":72.26},{"date":"2026-06-24","open":75.2,"high":75.57,"low":75.03,"close":75.24,"volume":1302270,"rsi_14":50.97,"sma_20":75.16,"sma_60":73.5,"sma_120":72.31},{"date":"2026-06-25","open":75.51,"high":76.23,"low":75.39,"close":75.47,"volume":1309715,"rsi_14":46.69,"sma_20":75.2,"sma_60":73.61,"sma_120":72.36},{"date":"2026-06-26","open":75.5,"high":76.04,"low":75.5,"close":75.8,"volume":1272481,"rsi_14":56.92,"sma_20":75.26,"sma_60":73.7,"sma_120":72.4},{"date":"2026-06-29","open":76.01,"high":76.13,"low":75.81,"close":75.95,"volume":1505629,"rsi_14":60.47,"sma_20":75.31,"sma_60":73.8,"sma_120":72.45},{"date":"2026-06-30","open":75.95,"high":76.03,"low":75.62,"close":75.79,"volume":1415554,"rsi_14":55.13,"sma_20":75.36,"sma_60":73.89,"sma_120":72.49},{"date":"2026-07-01","open":75.8,"high":76.5,"low":75.68,"close":76.1,"volume":1478860,"rsi_14":66.27,"sma_20":75.4,"sma_60":73.98,"sma_120":72.55},{"date":"2026-07-02","open":76.51,"high":77.3,"low":76.51,"close":77.26,"volume":1921527,"rsi_14":69.92,"sma_20":75.51,"sma_60":74.09,"sma_120":72.62},{"date":"2026-07-06","open":77.37,"high":77.47,"low":76.88,"close":77.27,"volume":1511682,"rsi_14":66.11,"sma_20":75.58,"sma_60":74.18,"sma_120":72.69},{"date":"2026-07-07","open":77.84,"high":78.06,"low":77.5,"close":77.6,"volume":1276387,"rsi_14":72.99,"sma_20":75.7,"sma_60":74.27,"sma_120":72.75},{"date":"2026-07-08","open":77.31,"high":77.49,"low":76.82,"close":76.83,"volume":1288951,"rsi_14":60.62,"sma_20":75.8,"sma_60":74.35,"sma_120":72.81},{"date":"2026-07-09","open":76.77,"high":77.06,"low":76.71,"close":76.92,"volume":1345069,"rsi_14":73.24,"sma_20":75.87,"sma_60":74.43,"sma_120":72.87},{"date":"2026-07-10","open":77.04,"high":77.14,"low":76.72,"close":77.06,"volume":1016334,"rsi_14":77.15,"sma_20":75.99,"sma_60":74.51,"sma_120":72.93},{"date":"2026-07-13","open":77.24,"high":77.55,"low":77.0,"close":77.21,"volume":1228210,"rsi_14":77.7,"sma_20":76.08,"sma_60":74.59,"sma_120":72.99},{"date":"2026-07-14","open":76.8,"high":77.13,"low":76.5,"close":76.52,"volume":1349465,"rsi_14":65.09,"sma_20":76.11,"sma_60":74.66,"sma_120":73.04},{"date":"2026-07-15","open":76.59,"high":76.97,"low":76.55,"close":76.64,"volume":1423889,"rsi_14":64.97,"sma_20":76.16,"sma_60":74.72,"sma_120":73.1},{"date":"2026-07-16","open":76.87,"high":77.6,"low":76.87,"close":77.6,"volume":1344834,"rsi_14":69.78,"sma_20":76.25,"sma_60":74.79,"sma_120":73.17},{"date":"2026-07-17","open":77.57,"high":78.17,"low":77.03,"close":77.14,"volume":1262398,"rsi_14":62.07,"sma_20":76.36,"sma_60":74.86,"sma_120":73.23},{"date":"2026-07-20","open":77.23,"high":77.34,"low":76.59,"close":76.69,"volume":1133692,"rsi_14":56.38,"sma_20":76.45,"sma_60":74.93,"sma_120":73.28},{"date":"2026-07-21","open":76.68,"high":76.95,"low":76.34,"close":76.86,"volume":1261824,"rsi_14":59.14,"sma_20":76.55,"sma_60":74.99,"sma_120":73.33},{"date":"2026-07-22","open":77.05,"high":77.33,"low":77.02,"close":77.18,"volume":1213569,"rsi_14":59.28,"sma_20":76.66,"sma_60":75.06,"sma_120":73.39},{"date":"2026-07-23","open":76.91,"high":77.3,"low":76.76,"close":77.2,"volume":1332528,"rsi_14":49.36,"sma_20":76.75,"sma_60":75.14,"sma_120":73.45},{"date":"2026-07-24","open":77.31,"high":77.99,"low":77.25,"close":77.84,"volume":958714,"rsi_14":55.37,"sma_20":76.87,"sma_60":75.22,"sma_120":73.5},{"date":"2026-07-27","open":78.16,"high":78.48,"low":78.1,"close":78.2,"volume":1473631,"rsi_14":55.7,"sma_20":76.99,"sma_60":75.32,"sma_120":73.56},{"date":"2026-07-28","open":78.85,"high":79.53,"low":78.83,"close":79.08,"volume":1353283,"rsi_14":70.48,"sma_20":77.15,"sma_60":75.41,"sma_120":73.63},{"date":"2026-07-29","open":78.98,"high":79.12,"low":78.21,"close":78.27,"volume":1454459,"rsi_14":60.65,"sma_20":77.27,"sma_60":75.49,"sma_120":73.69},{"date":"2026-07-30","open":78.24,"high":78.29,"low":77.52,"close":78.23,"volume":1767284,"rsi_14":59.83,"sma_20":77.38,"sma_60":75.58,"sma_120":73.75},{"date":"2026-07-31","open":77.9,"high":78.22,"low":77.42,"close":78.01,"volume":1386816,"rsi_14":56.42,"sma_20":77.42,"sma_60":75.65,"sma_120":73.8},{"date":"2026-08-03","open":78.32,"high":78.59,"low":77.98,"close":78.28,"volume":1602794,"rsi_14":65.51,"sma_20":77.47,"sma_60":75.73,"sma_120":73.9},{"date":"2026-08-04","open":78.22,"high":79.23,"low":78.08,"close":79.13,"volume":1338018,"rsi_14":69.3,"sma_20":77.54,"sma_60":75.83,"sma_120":73.94},{"date":"2026-08-05","open":79.56,"high":79.59,"low":78.98,"close":79.24,"volume":1346775,"rsi_14":64.52,"sma_20":77.66,"sma_60":75.94,"sma_120":73.99},{"date":"2026-08-06","open":79.71,"high":79.75,"low":78.93,"close":79.15,"volume":1171002,"rsi_14":69.22,"sma_20":77.78,"sma_60":76.04,"sma_120":74.04},{"date":"2026-08-07","open":79.06,"high":79.52,"low":78.83,"close":79.47,"volume":1122398,"rsi_14":77.34,"sma_20":77.9,"sma_60":76.14,"sma_120":74.09},{"date":"2026-08-10","open":79.37,"high":79.68,"low":79.34,"close":79.62,"volume":1789672,"rsi_14":77.28,"sma_20":78.02,"sma_60":76.25,"sma_120":74.14},{"date":"2026-08-11","open":79.62,"high":79.98,"low":79.57,"close":79.69,"volume":1091550,"rsi_14":75.98,"sma_20":78.18,"sma_60":76.34,"sma_120":74.19},{"date":"2026-08-12","open":79.62,"high":79.94,"low":79.47,"close":79.84,"volume":1380478,"rsi_14":76.61,"sma_20":78.34,"sma_60":76.45,"sma_120":74.24},{"date":"2026-08-13","open":80.03,"high":80.28,"low":79.77,"close":80.0,"volume":1327460},{"date":"2026-08-14","open":79.92,"high":79.92,"low":79.73,"close":79.83,"volume":894469,"rsi_14":69.0,"sma_20":78.59,"sma_60":76.66,"sma_120":74.34},{"date":"2026-08-17","open":79.52,"high":79.69,"low":79.31,"close":79.33,"volume":1051970},{"date":"2026-08-18","open":79.65,"high":79.82,"low":79.48,"close":79.68,"volume":1041379,"rsi_14":70.26,"sma_20":78.86,"sma_60":76.84,"sma_120":74.44},{"date":"2026-08-19","open":80.08,"high":80.58,"low":79.94,"close":80.04,"volume":1075106,"rsi_14":74.01,"sma_20":79.01,"sma_60":76.93,"sma_120":74.5},{"date":"2026-08-20","open":79.65,"high":80.04,"low":79.2,"close":79.25,"volume":1062000},{"date":"2026-08-21","open":79.48,"high":79.81,"low":79.45,"close":79.61,"volume":980229,"rsi_14":65.01,"sma_20":79.2,"sma_60":77.09,"sma_120":74.59},{"date":"2026-08-24","open":79.67,"high":80.05,"low":79.67,"close":79.93,"volume":1218539,"rsi_14":60.26,"sma_20":79.28,"sma_60":77.18,"sma_120":74.65},{"date":"2026-08-25","open":79.9,"high":79.99,"low":79.56,"close":79.84,"volume":1312391,"rsi_14":57.73,"sma_20":79.32,"sma_60":77.26,"sma_120":74.7},{"date":"2026-08-26","open":79.67,"high":79.98,"low":79.66,"close":79.76,"volume":1070885},{"date":"2026-08-27","open":79.31,"high":79.52,"low":79.1,"close":79.28,"volume":1222867,"rsi_14":47.64,"sma_20":79.45,"sma_60":77.41,"sma_120":74.83},{"date":"2026-08-28","open":79.5,"high":79.56,"low":79.2,"close":79.36,"volume":1028789,"rsi_14":46.72,"sma_20":79.52,"sma_60":77.48,"sma_120":74.89},{"date":"2026-08-31","open":79.13,"high":79.29,"low":78.9,"close":79.02,"volume":1347343,"rsi_14":42.08,"sma_20":79.55,"sma_60":77.53,"sma_120":74.95},{"date":"2026-09-01","open":79.19,"high":79.33,"low":78.75,"close":78.89,"volume":1261313,"rsi_14":38.72,"sma_20":79.54,"sma_60":77.6,"sma_120":75.02},{"date":"2026-09-02","open":79.06,"high":79.35,"low":78.92,"close":79.17,"volume":1194416},{"date":"2026-09-03","open":79.36,"high":79.71,"low":79.1,"close":79.61,"volume":1128754,"rsi_14":47.26,"sma_20":79.56,"sma_60":77.74,"sma_120":75.16},{"date":"2026-09-04","open":79.19,"high":79.39,"low":79.08,"close":79.13,"volume":1453761,"rsi_14":47.82,"sma_20":79.54,"sma_60":77.81,"sma_120":75.23},{"date":"2026-09-08","open":78.7,"high":78.82,"low":78.33,"close":78.37,"volume":1649692,"rsi_14":37.02,"sma_20":79.48,"sma_60":77.86,"sma_120":75.29},{"date":"2026-09-09","open":78.28,"high":78.43,"low":77.9,"close":78.04,"volume":1448246,"rsi_14":29.72,"sma_20":79.4,"sma_60":77.9,"sma_120":75.36},{"date":"2026-09-10","open":77.94,"high":78.12,"low":77.72,"close":77.78,"volume":1859210},{"date":"2026-09-11","open":78.41,"high":78.53,"low":78.06,"close":78.24,"volume":1165297,"rsi_14":34.88,"sma_20":79.21,"sma_60":77.97,"sma_120":75.51},{"date":"2026-09-14","open":78.49,"high":78.57,"low":78.13,"close":78.2,"volume":1249571,"rsi_14":29.65,"sma_20":79.13,"sma_60":78.03,"sma_120":75.58},{"date":"2026-09-15","open":77.75,"high":77.75,"low":77.38,"close":77.59,"volume":1443062,"rsi_14":26.42,"sma_20":79.04,"sma_60":78.07,"sma_120":75.65},{"date":"2026-09-16","open":77.55,"high":77.62,"low":76.48,"close":76.82,"volume":1704170},{"date":"2026-09-17","open":77.29,"high":77.39,"low":76.88,"close":77.2,"volume":2054895,"rsi_14":30.34,"sma_20":78.75,"sma_60":78.14,"sma_120":75.77},{"date":"2026-09-18","open":76.93,"high":77.04,"low":76.67,"close":76.89,"volume":1894738,"rsi_14":27.91,"sma_20":78.64,"sma_60":78.17,"sma_120":75.83},{"date":"2026-09-21","open":77.05,"high":77.25,"low":76.75,"close":77.1,"volume":1479898,"rsi_14":32.17,"sma_20":78.51,"sma_60":78.19,"sma_120":75.9},{"date":"2026-09-22","open":77.33,"high":77.33,"low":76.75,"close":76.95,"volume":1307174,"rsi_14":32.48,"sma_20":78.36,"sma_60":78.21,"sma_120":75.96},{"date":"2026-09-23","open":76.86,"high":77.05,"low":76.44,"close":76.51,"volume":1510393,"rsi_14":26.4,"sma_20":78.2,"sma_60":78.22,"sma_120":76.01},{"date":"2026-09-24","open":76.49,"high":76.62,"low":76.11,"close":76.14,"volume":1577931,"rsi_14":18.85,"sma_20":78.01,"sma_60":78.23,"sma_120":76.06},{"date":"2026-09-25","open":76.16,"high":76.64,"low":76.03,"close":76.57,"volume":1248407,"rsi_14":26.55,"sma_20":77.88,"sma_60":78.24,"sma_120":76.11},{"date":"2026-09-28","open":76.3,"high":76.47,"low":76.06,"close":76.19,"volume":1823081},{"date":"2026-09-29","open":75.98,"high":76.19,"low":75.7,"close":76.01,"volume":1637221,"rsi_14":29.66,"sma_20":77.57,"sma_60":78.2,"sma_120":76.19},{"date":"2026-09-30","open":76.15,"high":76.2,"low":75.36,"close":75.39,"volume":1246948},{"date":"2026-10-01","open":75.46,"high":75.67,"low":75.04,"close":75.44,"volume":2622257,"rsi_14":21.26,"sma_20":77.21,"sma_60":78.14,"sma_120":76.25},{"date":"2026-10-02","open":75.81,"high":75.95,"low":75.56,"close":75.77,"volume":1436203,"rsi_14":26.77,"sma_20":77.02,"sma_60":78.12,"sma_120":76.27},{"date":"2026-10-05","open":75.77,"high":76.2,"low":75.41,"close":76.06,"volume":1413285},{"date":"2026-10-06","open":76.27,"high":76.73,"low":76.27,"close":76.55,"volume":1387917,"rsi_14":47.08,"sma_20":76.77,"sma_60":78.09,"sma_120":76.34},{"date":"2026-10-07","open":76.39,"high":76.49,"low":76.17,"close":76.33,"volume":1296292},{"date":"2026-10-08","open":76.18,"high":76.9,"low":76.11,"close":76.88,"volume":1271904,"rsi_14":49.79,"sma_20":76.64,"sma_60":78.09,"sma_120":76.4},{"date":"2026-10-09","open":76.82,"high":77.4,"low":76.82,"close":77.29,"volume":1070841,"rsi_14":51.93,"sma_20":76.59,"sma_60":78.09,"sma_120":76.44},{"date":"2026-10-12","open":77.48,"high":77.79,"low":77.46,"close":77.79,"volume":1087295,"rsi_14":57.94,"sma_20":76.57,"sma_60":78.1,"sma_120":76.48},{"date":"2026-10-13","open":78.13,"high":78.17,"low":77.42,"close":77.58,"volume":1162651,"rsi_14":60.64,"sma_20":76.57,"sma_60":78.11,"sma_120":76.52},{"date":"2026-10-14","open":77.51,"high":77.97,"low":77.45,"close":77.95,"volume":1401639,"rsi_14":67.99,"sma_20":76.63,"sma_60":78.13,"sma_120":76.56},{"date":"2026-10-15","open":78.59,"high":78.87,"low":78.52,"close":78.59,"volume":1525212,"rsi_14":69.22,"sma_20":76.7,"sma_60":78.15,"sma_120":76.61},{"date":"2026-10-16","open":78.98,"high":79.27,"low":78.61,"close":78.87,"volume":1510774,"rsi_14":76.19,"sma_20":76.8,"sma_60":78.18,"sma_120":76.66},{"date":"2026-10-19","open":78.74,"high":78.91,"low":78.47,"close":78.49,"volume":1645415,"rsi_14":73.08,"sma_20":76.87,"sma_60":78.19,"sma_120":76.71},{"date":"2026-10-20","open":78.77,"high":79.37,"low":78.73,"close":79.26,"volume":1700087,"rsi_14":85.21,"sma_20":76.98,"sma_60":78.21,"sma_120":76.76},{"date":"2026-10-21","open":79.2,"high":79.4,"low":79.0,"close":79.37,"volume":1555477,"rsi_14":85.41,"sma_20":77.13,"sma_60":78.21,"sma_120":76.81},{"date":"2026-10-22","open":79.31,"high":80.34,"low":79.31,"close":80.29,"volume":1672574,"rsi_14":86.81,"sma_20":77.33,"sma_60":78.25,"sma_120":76.87}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Core Dividend Growth ETF","phase":"above-fold","symbol_resolved":true}